Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fingermotion Inc (NQ: FNGR )

3.310 +0.160 (+5.08%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 26, 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 (%)
May 31, 2022 1.680 1.680 1.540 1.540 9,353 -0.14(-8.33%)
May 27, 2022 1.620 1.702 1.620 1.680 11,300 -0.04(-2.04%)
May 26, 2022 1.800 1.800 1.680 1.715 53,024 -0.05(-3.11%)
May 25, 2022 1.790 1.875 1.756 1.770 28,805 +0.06(+3.51%)
May 24, 2022 1.946 1.946 1.699 1.710 22,448 -0.14(-7.57%)
May 23, 2022 2.020 2.020 1.700 1.850 105,602 +0.20(+12.35%)
May 20, 2022 1.840 1.880 1.628 1.647 17,833 -0.15(-8.58%)
May 19, 2022 1.605 1.850 1.541 1.801 42,438 +0.15(+9.16%)
May 18, 2022 1.860 1.860 1.580 1.650 18,386 -0.09(-5.17%)
May 17, 2022 1.680 1.890 1.640 1.740 30,357 +0.17(+10.83%)
May 16, 2022 1.500 1.626 1.490 1.570 49,070 +0.07(+4.67%)
May 13, 2022 1.280 1.600 1.280 1.500 65,783 +0.26(+20.97%)
May 12, 2022 1.500 1.631 1.240 1.240 82,708 -0.29(-18.95%)
May 11, 2022 1.950 1.998 1.510 1.530 60,046 -0.42(-21.54%)
May 10, 2022 1.980 2.000 1.910 1.950 52,628 -0.03(-1.52%)
May 09, 2022 2.150 2.150 1.980 1.980 49,344 -0.05(-2.46%)
May 06, 2022 2.010 2.100 2.010 2.030 9,330 +0.02(+1.00%)
May 05, 2022 2.140 2.150 2.010 2.010 20,084 -0.12(-5.63%)
May 04, 2022 2.100 2.350 2.100 2.130 57,376 +0.06(+2.90%)
May 03, 2022 1.980 2.250 1.960 2.070 127,705 +0.03(+1.47%)
May 02, 2022 1.950 2.110 1.940 2.040 48,291 +0.10(+5.18%)
Apr 29, 2022 1.940 1.990 1.900 1.940 36,106 -0.02(-1.05%)
Apr 28, 2022 1.990 1.990 1.906 1.960 20,257 +0.00(+0.00%)
Apr 27, 2022 2.020 2.050 1.950 1.960 37,101 -0.06(-2.97%)
Apr 26, 2022 2.030 2.080 2.000 2.020 49,985 -0.08(-3.81%)
Apr 25, 2022 2.490 2.490 2.000 2.100 317,441 -0.50(-19.23%)
Apr 22, 2022 2.600 2.845 2.600 2.600 117,946 +0.10(+4.00%)
Apr 21, 2022 2.330 2.500 2.295 2.500 71,126 +0.21(+9.08%)
Apr 20, 2022 2.300 2.343 2.260 2.292 12,298 -0.06(-2.47%)
Apr 19, 2022 2.270 2.360 2.270 2.350 10,322 -0.01(-0.38%)
Apr 18, 2022 2.450 2.450 2.300 2.359 16,448 -0.09(-3.71%)
Apr 14, 2022 2.580 2.630 2.350 2.450 28,663 -0.17(-6.48%)
Apr 13, 2022 2.450 2.650 2.450 2.620 9,315 +0.14(+5.64%)
Apr 12, 2022 2.380 2.485 2.380 2.480 630 +0.03(+1.22%)
Apr 11, 2022 2.350 2.460 2.350 2.450 13,738 +0.04(+1.66%)
Apr 08, 2022 2.410 2.545 2.400 2.410 37,545 -0.09(-3.60%)
Apr 07, 2022 2.500 2.500 2.371 2.500 25,371 +0.06(+2.46%)
Apr 06, 2022 2.450 2.550 2.430 2.440 23,363 -0.01(-0.41%)
Apr 05, 2022 2.620 2.631 2.450 2.450 25,392 -0.20(-7.55%)
Apr 04, 2022 2.750 2.750 2.561 2.650 26,075 +0.01(+0.38%)
Apr 01, 2022 2.400 2.740 2.375 2.640 66,915 +0.17(+6.88%)
Mar 31, 2022 2.460 2.480 2.420 2.470 5,667 +0.04(+1.65%)
Mar 30, 2022 2.550 2.550 2.400 2.430 13,127 -0.12(-4.71%)
Mar 29, 2022 2.470 2.600 2.450 2.550 24,951 +0.05(+2.00%)
Mar 28, 2022 2.540 2.600 2.460 2.500 12,403 -0.06(-2.34%)
Mar 25, 2022 2.500 2.750 2.400 2.560 10,103 -0.13(-4.83%)
Mar 24, 2022 2.700 2.700 2.570 2.690 24,270 -0.01(-0.37%)
Mar 23, 2022 2.650 2.700 2.570 2.700 12,872 +0.05(+1.89%)
Mar 22, 2022 2.620 2.700 2.620 2.650 12,460 +0.04(+1.53%)
Mar 21, 2022 2.770 2.800 2.607 2.610 40,568 -0.01(-0.38%)
Mar 18, 2022 2.618 2.900 2.618 2.620 16,976 -0.18(-6.43%)
Mar 17, 2022 2.900 2.950 2.730 2.800 16,878 -0.01(-0.36%)
Mar 16, 2022 2.700 2.830 2.600 2.810 3,655 +0.03(+1.08%)
Mar 15, 2022 2.700 2.865 2.620 2.780 4,475 +0.06(+2.21%)
Mar 14, 2022 2.870 2.870 2.720 2.720 13,404 -0.08(-2.86%)
Mar 11, 2022 2.930 2.953 2.781 2.800 16,989 -0.16(-5.25%)
Mar 10, 2022 2.860 2.960 2.825 2.955 25,632 +0.10(+3.33%)
Mar 09, 2022 2.900 2.900 2.765 2.860 24,270 -0.03(-1.04%)
Mar 08, 2022 2.750 2.900 2.740 2.890 31,128 +0.14(+5.09%)
Mar 07, 2022 2.823 2.845 2.750 2.750 19,641 -0.11(-3.85%)
Mar 04, 2022 2.890 2.990 2.700 2.860 27,577 +0.14(+5.15%)
Mar 03, 2022 2.680 2.780 2.670 2.720 13,752 -0.08(-2.82%)
Mar 02, 2022 2.876 2.900 2.775 2.799 3,535 -0.01(-0.39%)
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.