Stock Quote

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

9.570 +0.400 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.240 9.680 9.100 9.570 511,136 +0.40(+4.36%)
Nov 29, 2022 8.900 9.430 8.590 9.170 766,242 +0.61(+7.13%)
Nov 28, 2022 8.710 8.900 8.440 8.560 515,398 -0.25(-2.84%)
Nov 25, 2022 8.900 8.930 8.640 8.810 44,432 -0.08(-0.90%)
Nov 23, 2022 8.760 8.960 8.650 8.890 214,308 +0.14(+1.60%)
Nov 22, 2022 8.800 8.840 8.510 8.750 308,235 -0.06(-0.68%)
Nov 21, 2022 9.000 9.035 8.770 8.810 702,592 -0.29(-3.19%)
Nov 18, 2022 9.800 9.800 8.940 9.100 484,903 -0.49(-5.11%)
Nov 17, 2022 9.740 9.929 9.080 9.590 468,240 -0.22(-2.24%)
Nov 16, 2022 10.62 10.69 9.640 9.810 732,753 -0.91(-8.49%)
Nov 15, 2022 10.49 11.33 10.49 10.72 1,773,463 +0.30(+2.88%)
Nov 14, 2022 11.34 11.34 10.28 10.42 1,219,569 -0.49(-4.49%)
Nov 11, 2022 10.13 11.62 8.610 10.91 1,472,117 -2.04(-15.75%)
Nov 10, 2022 12.92 13.86 12.87 12.95 487,951 +0.55(+4.44%)
Nov 09, 2022 12.58 12.75 12.13 12.40 695,267 -0.49(-3.80%)
Nov 08, 2022 12.61 13.05 12.31 12.89 264,558 +0.34(+2.71%)
Nov 07, 2022 12.28 12.64 11.80 12.55 308,497 +0.36(+2.95%)
Nov 04, 2022 13.10 13.10 11.77 12.19 459,226 -0.72(-5.58%)
Nov 03, 2022 12.77 13.24 12.28 12.91 384,951 +0.01(+0.08%)
Nov 02, 2022 13.12 13.76 12.86 12.90 464,070 -0.22(-1.68%)
Nov 01, 2022 13.27 13.64 13.00 13.12 231,379 +0.03(+0.23%)
Oct 31, 2022 12.82 13.19 12.69 13.09 247,564 +0.22(+1.71%)
Oct 28, 2022 12.90 13.30 12.51 12.87 159,305 -0.04(-0.31%)
Oct 27, 2022 13.11 13.30 12.69 12.91 206,354 -0.15(-1.15%)
Oct 26, 2022 12.98 13.79 12.18 13.06 267,534 -0.05(-0.38%)
Oct 25, 2022 12.55 13.38 12.50 13.11 273,960 +0.64(+5.13%)
Oct 24, 2022 13.04 13.12 12.07 12.47 194,253 -0.53(-4.08%)
Oct 21, 2022 13.22 13.23 12.46 13.00 156,230 -0.31(-2.33%)
Oct 20, 2022 13.80 14.35 13.21 13.31 225,811 -0.60(-4.31%)
Oct 19, 2022 14.07 14.10 13.57 13.91 123,829 -0.28(-1.97%)
Oct 18, 2022 14.04 14.64 13.98 14.19 206,992 +0.28(+2.01%)
Oct 17, 2022 14.00 14.62 13.81 13.91 276,810 +0.20(+1.46%)
Oct 14, 2022 14.27 14.28 13.65 13.71 172,597 -0.39(-2.77%)
Oct 13, 2022 13.26 14.29 12.75 14.10 502,578 +0.43(+3.15%)
Oct 12, 2022 14.16 14.27 13.61 13.67 306,122 -0.55(-3.87%)
Oct 11, 2022 14.56 14.56 13.74 14.22 298,055 -0.36(-2.47%)
Oct 10, 2022 14.80 14.81 14.24 14.58 337,564 -0.26(-1.75%)
Oct 07, 2022 15.19 16.14 14.66 14.84 191,354 -0.68(-4.38%)
Oct 06, 2022 15.36 15.94 15.36 15.52 134,302 -0.08(-0.51%)
Oct 05, 2022 15.60 15.78 15.22 15.60 155,579 -0.28(-1.76%)
Oct 04, 2022 15.61 16.32 15.61 15.88 265,426 +0.63(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.