Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.430 +0.200 (+8.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.270 2.440 2.210 2.430 558,150 +0.20(+8.97%)
Aug 22, 2024 2.380 2.380 2.230 2.230 441,461 -0.16(-6.69%)
Aug 21, 2024 2.330 2.390 2.300 2.390 271,908 +0.03(+1.27%)
Aug 20, 2024 2.370 2.405 2.320 2.360 259,945 -0.02(-0.84%)
Aug 19, 2024 2.400 2.410 2.330 2.380 455,868 -0.03(-1.24%)
Aug 16, 2024 2.390 2.490 2.350 2.410 543,449 +0.05(+2.12%)
Aug 15, 2024 2.240 2.380 2.240 2.360 1,053,617 +0.08(+3.51%)
Aug 14, 2024 2.260 2.330 2.170 2.280 823,966 +0.03(+1.33%)
Aug 13, 2024 2.300 2.340 2.060 2.250 1,400,537 -0.05(-2.17%)
Aug 12, 2024 2.110 2.420 1.960 2.300 2,121,653 +0.20(+9.52%)
Aug 09, 2024 1.750 2.230 1.750 2.100 5,346,485 +0.56(+36.36%)
Aug 08, 2024 1.510 1.590 1.510 1.540 452,233 +0.03(+1.99%)
Aug 07, 2024 1.520 1.540 1.500 1.510 450,126 -0.01(-0.66%)
Aug 06, 2024 1.550 1.627 1.500 1.520 512,160 -0.03(-1.94%)
Aug 05, 2024 1.500 1.590 1.450 1.550 612,950 -0.04(-2.52%)
Aug 02, 2024 1.670 1.672 1.590 1.590 547,658 -0.11(-6.47%)
Aug 01, 2024 1.850 1.860 1.700 1.700 490,886 -0.15(-8.11%)
Jul 31, 2024 1.840 1.908 1.820 1.850 342,620 +0.00(+0.00%)
Jul 30, 2024 1.900 1.960 1.850 1.850 274,941 -0.05(-2.63%)
Jul 29, 2024 1.950 1.980 1.880 1.900 277,121 -0.08(-4.04%)
Jul 26, 2024 1.940 1.980 1.900 1.980 320,843 +0.07(+3.66%)
Jul 25, 2024 1.900 1.970 1.870 1.910 298,426 +0.01(+0.53%)
Jul 24, 2024 2.000 2.040 1.890 1.900 341,561 -0.11(-5.47%)
Jul 23, 2024 1.960 2.060 1.950 2.010 494,611 +0.05(+2.55%)
Jul 22, 2024 1.890 1.980 1.830 1.960 427,830 +0.08(+4.26%)
Jul 19, 2024 1.930 1.930 1.850 1.880 587,245 -0.07(-3.59%)
Jul 18, 2024 2.090 2.200 1.940 1.950 809,604 -0.15(-7.14%)
Jul 17, 2024 2.040 2.125 2.020 2.100 682,712 +0.02(+0.96%)
Jul 16, 2024 2.070 2.155 2.050 2.080 771,761 -0.02(-0.95%)
Jul 15, 2024 2.290 2.305 2.075 2.100 1,474,523 -0.14(-6.25%)
Jul 12, 2024 2.200 2.310 2.180 2.240 1,392,686 +0.02(+0.90%)
Jul 11, 2024 1.970 2.240 1.941 2.220 2,075,248 +0.31(+16.23%)
Jul 10, 2024 1.940 2.150 1.870 1.910 3,102,000 -0.09(-4.50%)
Jul 09, 2024 1.970 2.250 1.740 2.000 21,918,304 +0.55(+37.93%)
Jul 08, 2024 1.490 1.500 1.410 1.450 672,457 -0.02(-1.36%)
Jul 05, 2024 1.500 1.520 1.460 1.470 326,059 -0.05(-3.29%)
Jul 03, 2024 1.520 1.530 1.480 1.520 150,921 +0.02(+1.33%)
Jul 02, 2024 1.560 1.590 1.460 1.500 207,578 -0.06(-3.85%)
Jul 01, 2024 1.490 1.570 1.490 1.560 334,145 +0.07(+4.70%)
Jun 28, 2024 1.500 1.540 1.445 1.490 7,168,549 +0.00(+0.00%)
Jun 27, 2024 1.470 1.600 1.430 1.490 722,476 +0.04(+2.76%)
Jun 26, 2024 1.470 1.540 1.440 1.450 360,270 -0.03(-2.03%)
Jun 25, 2024 1.510 1.519 1.440 1.480 504,053 -0.03(-1.99%)
Jun 24, 2024 1.430 1.525 1.410 1.510 506,410 +0.07(+4.86%)
Jun 21, 2024 1.400 1.450 1.355 1.440 783,408 +0.07(+5.11%)
Jun 20, 2024 1.280 1.390 1.260 1.370 328,394 +0.09(+7.03%)
Jun 18, 2024 1.330 1.330 1.260 1.280 470,587 -0.05(-3.76%)
Jun 17, 2024 1.390 1.410 1.320 1.330 567,487 -0.07(-5.00%)
Jun 14, 2024 1.400 1.450 1.240 1.400 684,415 -0.01(-0.71%)
Jun 13, 2024 1.440 1.555 1.370 1.410 795,046 -0.05(-3.42%)
Jun 12, 2024 1.500 1.510 1.420 1.460 306,761 +0.02(+1.39%)
Jun 11, 2024 1.410 1.450 1.370 1.440 291,916 +0.00(+0.00%)
Jun 10, 2024 1.440 1.480 1.400 1.440 493,620 -0.01(-0.69%)
Jun 07, 2024 1.440 1.520 1.430 1.450 272,513 -0.03(-2.03%)
Jun 06, 2024 1.420 1.490 1.400 1.480 408,433 +0.05(+3.50%)
Jun 05, 2024 1.450 1.470 1.410 1.430 382,487 +0.00(+0.00%)
Jun 04, 2024 1.500 1.500 1.420 1.430 432,456 -0.06(-4.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.