Expensify Inc (EXFY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.55029585799 | 3.38 | 3.5 | 3.265 | 320305 | 3.33791571 | CS |
| 4 | -0.0748 | -2.09242475104 | 3.5748 | 3.68 | 3.07 | 328512 | 3.38628636 | CS |
| 12 | 1.63 | 87.1657754011 | 1.87 | 4.13 | 1.82 | 633397 | 3.17483635 | CS |
| 26 | 1.5 | 75 | 2 | 4.13 | 1.45 | 565176 | 2.61765533 | CS |
| 52 | 1.66 | 90.2173913043 | 1.84 | 4.13 | 1.24 | 700242 | 2.13262779 | CS |
| 156 | -20.5 | -85.4166666667 | 24 | 29.51 | 1.24 | 557896 | 6.64604782 | CS |
| 260 | -36.25 | -91.1949685535 | 39.75 | 51.06 | 1.24 | 561080 | 8.88071561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.5 | 0.2 | 6.06 | 3.34 | 3.535 | 3.29 | 485639 |
| 1737675300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737588900 | 3.3 | -0.01 | -0.30 | 3.33 | 3.35 | 3.27 | 246126 |
| 1737502500 | 3.31 | -0.09 | -2.65 | 3.472 | 3.472 | 3.265 | 389392 |
| 1737156900 | 3.4 | 0.05 | 1.49 | 3.38 | 3.46 | 3.3399 | 325399 |
| 1737070500 | 3.35 | -0.05 | -1.47 | 3.43 | 3.46 | 3.335 | 267298 |
| 1736984100 | 3.4 | 0.22 | 6.92 | 3.27 | 3.4 | 3.22 | 365641 |
| 1736897700 | 3.18 | 0.01 | 0.32 | 3.18 | 3.27 | 3.1549999 | 307525 |
| 1736811300 | 3.17 | -0.08 | -2.46 | 3.19 | 3.22 | 3.07 | 314497 |
| 1736552100 | 3.25 | -0.19 | -5.52 | 3.37 | 3.37 | 3.15 | 363896 |
| 1736379300 | 3.44 | -0.03 | -0.86 | 3.45 | 3.47 | 3.3408 | 340256 |
| 1736292900 | 3.47 | -0.01 | -0.29 | 3.51 | 3.56 | 3.3502 | 274233 |
| 1736206500 | 3.48 | -0.12 | -3.33 | 3.65 | 3.68 | 3.46 | 364299 |
| 1735947300 | 3.6 | 0.1 | 2.86 | 3.51 | 3.64 | 3.455 | 324963 |
| 1735860900 | 3.5 | 0.15 | 4.48 | 3.42 | 3.6 | 3.38 | 390226 |
| 1735688100 | 3.35 | -0.13 | -3.74 | 3.48 | 3.52 | 3.34 | 362306 |
| 1735601700 | 3.48 | 0.01 | 0.29 | 3.42 | 3.505 | 3.325 | 389368 |
| 1735342500 | 3.47 | -0.16 | -4.41 | 3.59 | 3.595 | 3.41 | 306843 |
| 1735256100 | 3.63 | 0.11 | 3.13 | 3.48 | 3.65 | 3.48 | 269314 |
| 1735077840 | 3.52 | -0.02 | -0.56 | 3.54 | 3.61 | 3.485 | 169214 |
| 1734996900 | 3.54 | -0.06 | -1.67 | 3.62 | 3.63 | 3.46 | 293223 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
