Skip to main content

Expensify, Inc. - Class A Common Stock (NQ: EXFY )

3.600 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.630 3.660 3.450 3.600 507,887 +0.01(+0.30%)
Dec 19, 2024 3.620 3.710 3.500 3.589 576,169 -0.02(-0.58%)
Dec 18, 2024 3.880 3.985 3.500 3.610 746,352 -0.25(-6.48%)
Dec 17, 2024 3.790 3.915 3.685 3.860 761,647 +0.06(+1.58%)
Dec 16, 2024 3.890 3.960 3.780 3.800 748,323 -0.07(-1.81%)
Dec 13, 2024 4.080 4.120 3.775 3.870 883,067 -0.15(-3.73%)
Dec 12, 2024 3.800 4.130 3.650 4.020 1,077,596 +0.17(+4.42%)
Dec 11, 2024 3.600 3.940 3.600 3.850 871,132 +0.23(+6.35%)
Dec 10, 2024 3.620 3.780 3.560 3.620 503,350 -0.06(-1.63%)
Dec 09, 2024 3.690 3.870 3.610 3.680 670,640 +0.00(+0.00%)
Dec 06, 2024 3.500 3.700 3.440 3.680 834,179 +0.19(+5.44%)
Dec 05, 2024 3.370 3.570 3.350 3.490 605,502 +0.11(+3.25%)
Dec 04, 2024 3.420 3.465 3.305 3.380 525,183 -0.05(-1.46%)
Dec 03, 2024 3.340 3.580 3.300 3.430 986,412 +0.06(+1.78%)
Dec 02, 2024 3.250 3.395 3.182 3.370 696,175 +0.11(+3.37%)
Nov 29, 2024 3.310 3.400 3.230 3.260 280,326 -0.01(-0.31%)
Nov 27, 2024 3.330 3.435 3.200 3.270 508,981 -0.07(-2.10%)
Nov 26, 2024 3.230 3.375 3.170 3.340 754,421 +0.07(+2.14%)
Nov 25, 2024 3.350 3.475 3.135 3.270 1,169,497 -0.13(-3.82%)
Nov 22, 2024 3.320 3.475 3.250 3.400 1,053,316 +0.08(+2.41%)
Nov 21, 2024 3.140 3.335 3.000 3.320 824,518 +0.25(+8.14%)
Nov 20, 2024 2.850 3.115 2.830 3.070 1,391,535 +0.30(+10.83%)
Nov 19, 2024 2.650 2.845 2.630 2.770 758,303 +0.10(+3.75%)
Nov 18, 2024 2.730 2.790 2.635 2.670 458,809 -0.08(-2.91%)
Nov 15, 2024 2.890 2.890 2.700 2.750 642,127 -0.11(-3.85%)
Nov 14, 2024 2.780 2.970 2.770 2.860 724,123 +0.05(+1.78%)
Nov 13, 2024 2.800 2.920 2.730 2.810 720,437 -0.03(-1.06%)
Nov 12, 2024 2.750 2.889 2.690 2.840 848,777 +0.05(+1.79%)
Nov 11, 2024 2.570 2.995 2.570 2.790 2,186,275 +0.34(+13.88%)
Nov 08, 2024 2.100 2.660 2.100 2.450 3,097,511 +0.47(+23.74%)
Nov 07, 2024 1.940 1.990 1.900 1.980 597,168 +0.06(+3.13%)
Nov 06, 2024 1.970 1.970 1.860 1.920 566,791 +0.00(+0.00%)
Nov 05, 2024 1.860 1.925 1.850 1.920 397,259 +0.08(+4.35%)
Nov 04, 2024 1.860 1.900 1.825 1.840 309,595 -0.03(-1.60%)
Nov 01, 2024 1.890 1.890 1.820 1.870 366,944 -0.02(-1.06%)
Oct 31, 2024 1.950 1.950 1.860 1.890 354,214 -0.07(-3.57%)
Oct 30, 2024 1.900 1.990 1.890 1.960 508,097 +0.07(+3.70%)
Oct 29, 2024 1.820 1.910 1.795 1.890 531,716 +0.05(+2.72%)
Oct 28, 2024 1.710 1.920 1.710 1.840 494,887 +0.13(+7.60%)
Oct 25, 2024 1.700 1.735 1.700 1.710 192,100 +0.01(+0.59%)
Oct 24, 2024 1.730 1.735 1.620 1.700 476,787 +0.00(+0.00%)
Oct 23, 2024 1.760 1.760 1.650 1.700 510,246 -0.04(-2.30%)
Oct 22, 2024 1.750 1.810 1.680 1.740 406,605 -0.02(-1.42%)
Oct 21, 2024 1.840 1.850 1.760 1.765 321,170 -0.07(-3.55%)
Oct 18, 2024 1.810 1.900 1.810 1.830 373,188 +0.02(+1.10%)
Oct 17, 2024 1.880 1.880 1.800 1.810 344,702 -0.07(-3.72%)
Oct 16, 2024 1.840 1.925 1.810 1.880 357,603 +0.04(+2.45%)
Oct 15, 2024 1.780 1.870 1.780 1.835 350,016 +0.05(+3.09%)
Oct 14, 2024 1.860 1.860 1.755 1.780 277,601 -0.04(-2.20%)
Oct 11, 2024 1.810 1.845 1.800 1.820 224,753 +0.01(+0.55%)
Oct 10, 2024 1.830 1.835 1.785 1.810 280,664 -0.05(-2.69%)
Oct 09, 2024 1.830 1.860 1.780 1.860 416,637 +0.04(+2.20%)
Oct 08, 2024 1.860 1.883 1.810 1.820 177,442 -0.02(-1.09%)
Oct 07, 2024 1.820 1.850 1.810 1.840 158,751 -0.01(-0.54%)
Oct 04, 2024 1.820 1.890 1.775 1.850 525,276 +0.04(+2.21%)
Oct 03, 2024 1.830 1.850 1.790 1.810 211,915 -0.02(-1.09%)
Oct 02, 2024 1.900 1.910 1.830 1.830 230,975 -0.08(-4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.