Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.660 +0.020 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 7.780 7.910 7.515 7.590 316,358 -0.22(-2.82%)
Apr 27, 2023 7.780 7.830 7.560 7.810 258,668 +0.21(+2.76%)
Apr 26, 2023 7.680 7.840 7.530 7.600 232,395 +0.09(+1.20%)
Apr 25, 2023 7.990 8.025 7.490 7.510 225,467 -0.53(-6.59%)
Apr 24, 2023 8.450 8.470 8.000 8.040 175,997 -0.41(-4.85%)
Apr 21, 2023 8.340 8.635 8.170 8.450 255,434 +0.14(+1.68%)
Apr 20, 2023 8.170 8.600 8.170 8.310 410,694 +0.03(+0.36%)
Apr 19, 2023 7.990 8.360 7.970 8.280 271,791 +0.20(+2.48%)
Apr 18, 2023 8.180 8.180 7.900 8.080 362,094 +0.00(+0.00%)
Apr 17, 2023 8.190 8.339 8.045 8.080 197,889 -0.13(-1.58%)
Apr 14, 2023 8.070 8.435 7.970 8.210 170,622 +0.12(+1.48%)
Apr 13, 2023 8.010 8.240 8.010 8.090 176,458 +0.18(+2.28%)
Apr 12, 2023 8.400 8.690 7.860 7.910 339,873 -0.48(-5.72%)
Apr 11, 2023 8.190 8.500 7.770 8.390 451,429 +0.59(+7.56%)
Apr 10, 2023 7.850 7.860 7.690 7.800 373,433 -0.14(-1.76%)
Apr 06, 2023 7.860 7.970 7.530 7.940 243,793 +0.16(+2.06%)
Apr 05, 2023 8.100 8.100 7.760 7.780 276,184 -0.36(-4.42%)
Apr 04, 2023 8.190 8.270 8.020 8.140 229,834 -0.07(-0.85%)
Apr 03, 2023 8.150 8.260 8.070 8.210 182,244 +0.06(+0.74%)
Mar 31, 2023 7.650 8.210 7.620 8.150 301,270 +0.53(+6.96%)
Mar 30, 2023 7.780 7.931 7.620 7.620 157,811 -0.11(-1.42%)
Mar 29, 2023 7.720 7.860 7.550 7.730 211,600 +0.09(+1.18%)
Mar 28, 2023 7.580 7.690 7.490 7.640 204,014 +0.02(+0.26%)
Mar 27, 2023 7.570 7.750 7.410 7.620 248,606 +0.05(+0.66%)
Mar 24, 2023 7.880 8.035 7.350 7.570 389,870 -0.37(-4.66%)
Mar 23, 2023 7.680 7.990 7.640 7.940 389,304 +0.39(+5.17%)
Mar 22, 2023 7.840 7.840 7.550 7.550 259,940 -0.30(-3.82%)
Mar 21, 2023 7.610 7.875 7.460 7.850 312,461 +0.34(+4.53%)
Mar 20, 2023 7.490 7.510 7.270 7.510 293,418 +0.03(+0.40%)
Mar 17, 2023 7.830 7.970 7.410 7.480 345,513 -0.41(-5.20%)
Mar 16, 2023 7.450 7.910 7.280 7.890 500,765 +0.34(+4.50%)
Mar 15, 2023 7.180 7.690 7.050 7.550 632,965 +0.23(+3.14%)
Mar 14, 2023 7.480 7.640 7.240 7.320 448,962 +0.02(+0.27%)
Mar 13, 2023 7.410 7.630 7.010 7.300 628,644 -0.35(-4.58%)
Mar 10, 2023 8.050 8.070 7.420 7.650 465,942 -0.42(-5.20%)
Mar 09, 2023 8.480 8.650 8.040 8.070 282,134 -0.44(-5.17%)
Mar 08, 2023 8.570 8.630 8.306 8.510 137,450 -0.07(-0.82%)
Mar 07, 2023 8.910 9.010 8.520 8.580 225,946 -0.39(-4.35%)
Mar 06, 2023 8.940 9.000 8.576 8.970 274,927 +0.14(+1.59%)
Mar 03, 2023 8.800 9.030 8.800 8.830 180,199 +0.08(+0.91%)
Mar 02, 2023 8.440 8.850 8.400 8.750 199,543 +0.30(+3.55%)
Mar 01, 2023 8.400 8.530 8.310 8.450 315,052 +0.03(+0.36%)
Feb 28, 2023 8.450 8.650 8.340 8.420 313,616 -0.05(-0.59%)
Feb 27, 2023 9.320 9.320 8.390 8.470 333,531 -0.76(-8.23%)
Feb 24, 2023 9.000 9.755 8.760 9.230 736,839 -0.13(-1.39%)
Feb 23, 2023 9.520 9.520 8.880 9.360 253,300 +0.38(+4.23%)
Feb 22, 2023 9.280 9.530 8.875 8.980 223,070 -0.22(-2.39%)
Feb 21, 2023 9.210 9.300 8.820 9.200 225,040 -0.19(-2.02%)
Feb 17, 2023 9.180 9.390 9.180 9.390 150,096 +0.05(+0.54%)
Feb 16, 2023 9.870 10.04 9.250 9.340 296,231 -0.66(-6.60%)
Feb 15, 2023 9.650 10.07 9.580 10.00 250,211 +0.26(+2.67%)
Feb 14, 2023 9.460 9.860 9.360 9.740 221,870 +0.18(+1.88%)
Feb 13, 2023 9.580 9.820 9.230 9.560 201,510 +0.15(+1.59%)
Feb 10, 2023 9.340 9.630 9.240 9.410 184,123 -0.07(-0.74%)
Feb 09, 2023 10.00 10.32 9.380 9.480 204,346 -0.34(-3.46%)
Feb 08, 2023 9.760 9.945 9.600 9.820 280,688 -0.04(-0.41%)
Feb 07, 2023 9.960 10.03 9.120 9.860 275,049 -0.11(-1.05%)
Feb 06, 2023 10.31 10.63 9.950 9.965 208,034 -0.45(-4.27%)
Feb 03, 2023 10.92 11.11 10.27 10.41 545,704 -1.04(-9.08%)
Feb 02, 2023 10.62 11.65 10.62 11.45 1,204,888 +0.90(+8.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.