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 | 0.2705 | 7.77298850575 | 3.48 | 3.88 | 3.045 | 418854 | 3.2104642 | CS |
| 4 | 0.0855 | 2.33287858117 | 3.665 | 4 | 3.045 | 362854 | 3.56638465 | CS |
| 12 | 0.2505 | 7.15714285714 | 3.5 | 4.13 | 3.045 | 423303 | 3.59547314 | CS |
| 26 | 1.4605 | 63.7772925764 | 2.29 | 4.13 | 1.62 | 501301 | 2.91735776 | CS |
| 52 | 1.6005 | 74.4418604651 | 2.15 | 4.13 | 1.24 | 644959 | 2.28920647 | CS |
| 156 | -17.5095 | -82.3588899341 | 21.26 | 25.39 | 1.24 | 553975 | 6.3387199 | CS |
| 260 | -35.9995 | -90.5647798742 | 39.75 | 51.06 | 1.24 | 549480 | 8.85481546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.875 | 0.66 | 20.34 | 3.62 | 3.99 | 3.58 | 2474426 |
| 1740699300 | 3.22 | 0.05 | 1.58 | 3.35 | 3.85 | 3.19 | 823969 |
| 1740612900 | 3.17 | 0.05 | 1.60 | 3.13 | 3.275 | 3.12 | 287831 |
| 1740526500 | 3.12 | -0.14 | -4.29 | 3.2599999 | 3.2599999 | 3.045 | 320556 |
| 1740440100 | 3.2599999 | 0 | 0.00 | 3.32 | 3.37 | 3.15 | 288507 |
| 1740180900 | 3.2599999 | -0.19 | -5.51 | 3.48 | 3.484 | 3.25 | 373408 |
| 1740094500 | 3.45 | -0.12 | -3.36 | 3.55 | 3.58 | 3.385 | 353001 |
| 1740008100 | 3.57 | -0.07 | -1.92 | 3.55 | 3.58 | 3.31 | 529597 |
| 1739921700 | 3.64 | -0.2 | -5.21 | 3.84 | 3.855 | 3.59 | 467613 |
| 1739576100 | 3.84 | -0.09 | -2.29 | 3.97 | 4 | 3.785 | 344428 |
| 1739489700 | 3.93 | 0.1 | 2.61 | 3.83 | 3.93 | 3.8 | 203811 |
| 1739403300 | 3.83 | 0.03 | 0.79 | 3.72 | 3.845 | 3.66 | 255286 |
| 1739316900 | 3.8 | -0.06 | -1.55 | 3.84 | 3.94 | 3.76 | 332370 |
| 1739230500 | 3.86 | 0.12 | 3.21 | 3.79 | 3.91 | 3.76 | 273944 |
| 1738971300 | 3.74 | -0.07 | -1.84 | 3.81 | 3.9093 | 3.695 | 293021 |
| 1738884900 | 3.81 | -0.01 | -0.26 | 3.81 | 3.925 | 3.77 | 348796 |
| 1738798500 | 3.82 | -0.01 | -0.26 | 3.83 | 3.84 | 3.6025 | 243539 |
| 1738712100 | 3.83 | 0.18 | 4.93 | 3.57 | 3.89 | 3.565 | 458559 |
| 1738625700 | 3.65 | 0.07 | 1.96 | 3.5 | 3.67 | 3.25 | 406318 |
| 1738366500 | 3.58 | -0.07 | -1.92 | 3.665 | 3.665 | 3.51 | 289670 |
| 1738280100 | 3.65 | 0.11 | 3.11 | 3.55 | 3.72 | 3.53 | 222441 |
| 1738193700 | 3.54 | -0.12 | -3.28 | 3.68 | 3.7085 | 3.4502 | 270031 |
| 1738107300 | 3.66 | 0.22 | 6.40 | 3.44 | 3.74 | 3.42 | 351307 |
| 1738020900 | 3.44 | -0.06 | -1.71 | 3.45 | 3.62 | 3.365 | 317132 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
