Expensify Inc (EXFY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -14.3902439024 | 4.1 | 4.1 | 3.5 | 746399 | 3.74910301 | CS |
| 4 | 0.1899 | 5.71970723773 | 3.3201 | 4.13 | 3.135 | 740273 | 3.58540047 | CS |
| 12 | 1.48 | 72.9064039409 | 2.03 | 4.13 | 1.62 | 616509 | 2.8119182 | CS |
| 26 | 2.23 | 174.21875 | 1.28 | 4.13 | 1.26 | 857276 | 2.26382497 | CS |
| 52 | 1.2 | 51.9480519481 | 2.31 | 4.13 | 1.24 | 716928 | 2.08763874 | CS |
| 156 | -30.99 | -89.8260869565 | 34.5 | 44.97 | 1.24 | 556086 | 7.13655952 | CS |
| 260 | -36.24 | -91.1698113208 | 39.75 | 51.06 | 1.24 | 567133 | 8.96055831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.6 | 0.04 | 1.12 | 3.63 | 3.66 | 3.45 | 507886 |
| 1734651300 | 3.56 | -0.05 | -1.39 | 3.61 | 3.71 | 3.5 | 651863 |
| 1734564900 | 3.61 | -0.25 | -6.48 | 3.86 | 3.985 | 3.5 | 746352 |
| 1734478500 | 3.86 | 0.06 | 1.58 | 3.79 | 3.915 | 3.685 | 761651 |
| 1734392100 | 3.8 | -0.07 | -1.81 | 3.8874 | 3.96 | 3.78 | 748943 |
| 1734132900 | 3.87 | -0.15 | -3.73 | 4.08 | 4.12 | 3.775 | 882865 |
| 1734046500 | 4.0199999 | 0.17 | 4.42 | 3.8 | 4.13 | 3.65 | 1077611 |
| 1733960100 | 3.85 | 0.23 | 6.35 | 3.6 | 3.94 | 3.6 | 871292 |
| 1733873700 | 3.62 | -0.06 | -1.63 | 3.62 | 3.78 | 3.56 | 503391 |
| 1733787300 | 3.68 | 0 | 0.00 | 3.69 | 3.87 | 3.61 | 670640 |
| 1733528100 | 3.68 | 0.19 | 5.44 | 3.5 | 3.7 | 3.44 | 831068 |
| 1733441700 | 3.49 | 0.11 | 3.25 | 3.37 | 3.57 | 3.35 | 605514 |
| 1733355300 | 3.38 | -0.05 | -1.46 | 3.42 | 3.465 | 3.305 | 525189 |
| 1733268900 | 3.43 | 0.06 | 1.78 | 3.34 | 3.58 | 3.3 | 986412 |
| 1733182500 | 3.37 | 0.11 | 3.37 | 3.25 | 3.395 | 3.1816 | 696175 |
| 1732917840 | 3.2599999 | -0.01 | -0.31 | 3.31 | 3.4 | 3.23 | 280326 |
| 1732750500 | 3.27 | -0.07 | -2.10 | 3.33 | 3.435 | 3.2 | 508979 |
| 1732664100 | 3.34 | 0.07 | 2.14 | 3.23 | 3.375 | 3.1695 | 754871 |
| 1732577700 | 3.27 | -0.13 | -3.82 | 3.35 | 3.475 | 3.1349999 | 1154313 |
| 1732318500 | 3.4 | 0.08 | 2.41 | 3.32 | 3.475 | 3.25 | 1053210 |
| 1732232100 | 3.32 | 0.25 | 8.14 | 3.14 | 3.335 | 3 | 824518 |
| 1732145700 | 3.07 | 0.3 | 10.83 | 2.85 | 3.115 | 2.8302 | 1391535 |
| 1732059300 | 2.77 | 0.1 | 3.75 | 2.65 | 2.845 | 2.63 | 758805 |
| 1731972900 | 2.67 | -0.08 | -2.91 | 2.73 | 2.79 | 2.6349999 | 458809 |
| 1731713700 | 2.75 | -0.11 | -3.85 | 2.89 | 2.89 | 2.7 | 641388 |
| 1731627300 | 2.86 | 0.05 | 1.78 | 2.7799999 | 2.97 | 2.77 | 724123 |
| 1731540900 | 2.81 | -0.03 | -1.06 | 2.8 | 2.92 | 2.73 | 720437 |
| 1731454500 | 2.84 | 0.05 | 1.79 | 2.75 | 2.8889999 | 2.69 | 848783 |
| 1731368100 | 2.79 | 0.34 | 13.88 | 2.57 | 2.995 | 2.56 | 2186424 |
| 1731108900 | 2.45 | 0.47 | 23.74 | 2.1 | 2.66 | 2.1 | 3095967 |
| 1731022500 | 1.98 | 0.06 | 3.13 | 1.94 | 1.99 | 1.9 | 598324 |
| 1730936100 | 1.92 | 0 | 0.00 | 1.97 | 1.97 | 1.86 | 552701 |
| 1730849700 | 1.92 | 0.08 | 4.35 | 1.86 | 1.925 | 1.85 | 397259 |
| 1730763300 | 1.84 | -0.03 | -1.60 | 1.86 | 1.9 | 1.825 | 309597 |
| 1730500500 | 1.87 | -0.02 | -1.06 | 1.89 | 1.89 | 1.82 | 366944 |
| 1730414100 | 1.89 | -0.07 | -3.57 | 1.95 | 1.95 | 1.86 | 354214 |
| 1730327700 | 1.96 | 0.07 | 3.70 | 1.9 | 1.99 | 1.89 | 508064 |
| 1730241300 | 1.89 | 0.05 | 2.72 | 1.85 | 1.91 | 1.795 | 531716 |
| 1730154900 | 1.84 | 0.13 | 7.60 | 1.71 | 1.92 | 1.71 | 494824 |
| 1729895700 | 1.71 | 0.01 | 0.59 | 1.7 | 1.735 | 1.7 | 192100 |
| 1729809300 | 1.7 | 0 | 0.00 | 1.73 | 1.735 | 1.62 | 476786 |
| 1729722900 | 1.7 | -0.04 | -2.30 | 1.76 | 1.76 | 1.65 | 508038 |
| 1729636500 | 1.74 | -0.03 | -1.42 | 1.75 | 1.8099 | 1.68 | 406605 |
| 1729550100 | 1.765 | -0.07 | -3.55 | 1.84 | 1.85 | 1.76 | 321170 |
| 1729290900 | 1.83 | 0.02 | 1.10 | 1.81 | 1.9 | 1.81 | 373185 |
| 1729204500 | 1.81 | -0.07 | -3.72 | 1.88 | 1.88 | 1.8 | 344692 |
| 1729118100 | 1.88 | 0.04 | 2.45 | 1.84 | 1.925 | 1.81 | 357603 |
| 1729031700 | 1.835 | 0.05 | 3.09 | 1.78 | 1.87 | 1.78 | 350001 |
| 1728945300 | 1.78 | -0.04 | -2.20 | 1.86 | 1.86 | 1.755 | 277599 |
| 1728686100 | 1.82 | 0.01 | 0.55 | 1.81 | 1.845 | 1.8 | 224752 |
| 1728599700 | 1.81 | -0.05 | -2.69 | 1.83 | 1.835 | 1.785 | 280664 |
| 1728513300 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.78 | 416637 |
| 1728426900 | 1.82 | -0.02 | -1.09 | 1.86 | 1.883 | 1.81 | 177386 |
| 1728340500 | 1.84 | -0.01 | -0.54 | 1.82 | 1.85 | 1.81 | 158751 |
| 1728081300 | 1.85 | 0.04 | 2.21 | 1.82 | 1.89 | 1.775 | 525276 |
| 1727994900 | 1.81 | -0.02 | -1.09 | 1.83 | 1.85 | 1.79 | 211915 |
| 1727908500 | 1.83 | -0.08 | -4.19 | 1.9 | 1.91 | 1.83 | 230975 |
| 1727822100 | 1.91 | -0.05 | -2.55 | 1.96 | 1.98 | 1.86 | 362154 |
| 1727735700 | 1.96 | -0.04 | -2.00 | 1.97 | 2.035 | 1.94 | 279280 |
| 1727476500 | 2 | -0.02 | -0.99 | 2.0299999 | 2.06 | 1.94 | 395337 |
| 1727390100 | 2.02 | -0.06 | -2.88 | 2.11 | 2.12 | 2.005 | 297146 |
| 1727303700 | 2.08 | -0.06 | -2.80 | 2.13 | 2.14 | 2.07 | 205110 |
| 1727217300 | 2.14 | -0.05 | -2.28 | 2.21 | 2.21 | 2.12 | 202810 |
| 1727130900 | 2.19 | -0.05 | -2.23 | 2.24 | 2.24 | 2.14 | 335619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
