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

Fingermotion Inc (NQ: FNGR )

3.150 +0.080 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2022 1.820 3.770 1.820 3.370 31,728,868 +1.52(+82.16%)
Sep 29, 2022 1.590 2.090 1.370 1.850 2,657,619 +0.15(+8.82%)
Sep 28, 2022 1.050 1.930 1.050 1.700 4,653,942 +0.64(+60.50%)
Sep 27, 2022 0.8100 1.080 0.8000 1.059 1,061,786 +0.27(+34.14%)
Sep 26, 2022 0.6655 0.8200 0.6301 0.7896 132,316 +0.13(+19.65%)
Sep 23, 2022 0.6645 0.6655 0.6420 0.6599 43,032 +0.04(+6.44%)
Sep 22, 2022 0.6700 0.6729 0.6200 0.6200 153,800 -0.06(-8.82%)
Sep 21, 2022 0.6933 0.6997 0.6701 0.6800 4,161 -0.02(-2.84%)
Sep 20, 2022 0.7000 0.7162 0.6500 0.6999 34,575 -0.00(-0.01%)
Sep 19, 2022 0.6539 0.7297 0.6539 0.7000 53,190 +0.00(+0.00%)
Sep 16, 2022 0.7100 0.7297 0.6900 0.7000 34,716 -0.01(-1.41%)
Sep 15, 2022 0.7272 0.7273 0.6817 0.7100 30,144 -0.02(-2.31%)
Sep 14, 2022 0.6929 0.7347 0.6700 0.7268 41,188 +0.02(+2.93%)
Sep 13, 2022 0.7100 0.7100 0.6932 0.7061 20,513 +0.01(+0.83%)
Sep 12, 2022 0.7599 0.7600 0.7000 0.7003 83,120 -0.06(-7.86%)
Sep 09, 2022 0.7900 0.8477 0.7169 0.7600 238,575 -0.09(-10.37%)
Sep 08, 2022 0.8200 0.8700 0.7961 0.8479 208,212 +0.02(+2.16%)
Sep 07, 2022 0.8500 0.8500 0.8000 0.8300 93,360 -0.02(-2.47%)
Sep 06, 2022 0.8700 0.8700 0.8300 0.8510 43,335 -0.04(-4.78%)
Sep 02, 2022 0.8648 0.9000 0.8453 0.8937 144,723 -0.01(-0.70%)
Sep 01, 2022 0.9300 0.9300 0.8802 0.9000 14,360 -0.03(-3.23%)
Aug 31, 2022 0.8501 0.9377 0.8501 0.9300 80,313 +0.01(+0.79%)
Aug 30, 2022 0.9301 0.9500 0.8300 0.9227 143,785 +0.02(+2.52%)
Aug 29, 2022 0.9550 0.9799 0.8900 0.9000 23,007 -0.03(-3.11%)
Aug 26, 2022 0.9628 0.9850 0.8672 0.9289 59,310 -0.03(-2.83%)
Aug 25, 2022 0.9888 1.000 0.9200 0.9560 60,026 -0.07(-7.18%)
Aug 24, 2022 0.9800 1.055 0.9202 1.030 303,856 +0.03(+3.03%)
Aug 23, 2022 0.9622 1.030 0.9471 0.9997 25,350 +0.01(+0.56%)
Aug 22, 2022 0.9700 1.000 0.8800 0.9941 104,358 +0.02(+1.68%)
Aug 19, 2022 0.9800 0.9990 0.9115 0.9777 92,932 +0.00(+0.28%)
Aug 18, 2022 1.000 1.000 0.9419 0.9750 44,387 -0.01(-0.51%)
Aug 17, 2022 0.9703 1.000 0.9379 0.9800 30,841 -0.01(-1.01%)
Aug 16, 2022 0.9894 1.020 0.9402 0.9900 104,964 -0.03(-2.94%)
Aug 15, 2022 1.000 1.020 0.9700 1.020 74,445 +0.00(+0.00%)
Aug 12, 2022 1.090 1.296 1.000 1.020 343,358 -0.12(-10.53%)
Aug 11, 2022 1.080 1.440 1.070 1.140 158,958 +0.06(+5.56%)
Aug 10, 2022 1.060 1.080 0.9100 1.080 247,963 +0.02(+1.89%)
Aug 09, 2022 1.100 1.101 1.000 1.060 31,928 -0.04(-3.64%)
Aug 08, 2022 1.130 1.130 1.020 1.100 92,427 -0.02(-1.79%)
Aug 05, 2022 1.110 1.120 1.080 1.120 51,365 +0.00(+0.00%)
Aug 04, 2022 1.130 1.150 1.100 1.120 24,803 -0.05(-4.27%)
Aug 03, 2022 1.160 1.200 1.105 1.170 74,318 -0.01(-0.85%)
Aug 02, 2022 1.200 1.200 1.170 1.180 39,184 +0.01(+0.85%)
Aug 01, 2022 1.160 1.210 1.160 1.170 45,707 -0.02(-1.68%)
Jul 29, 2022 1.200 1.200 1.160 1.190 44,767 -0.01(-0.83%)
Jul 28, 2022 1.200 1.210 1.190 1.200 30,154 -0.03(-2.44%)
Jul 27, 2022 1.220 1.230 1.220 1.230 32,276 +0.00(+0.00%)
Jul 26, 2022 1.250 1.270 1.190 1.230 61,295 -0.09(-6.82%)
Jul 25, 2022 1.222 1.320 1.212 1.320 17,653 +0.07(+6.02%)
Jul 22, 2022 1.130 1.270 1.120 1.245 28,759 +0.12(+10.18%)
Jul 21, 2022 1.150 1.150 1.080 1.130 23,574 -0.04(-3.42%)
Jul 20, 2022 1.170 1.170 1.151 1.170 52,917 -0.01(-0.91%)
Jul 19, 2022 1.250 1.250 1.150 1.181 41,120 -0.06(-4.49%)
Jul 18, 2022 1.410 1.410 1.210 1.236 33,572 -0.13(-9.77%)
Jul 15, 2022 1.390 1.390 1.284 1.370 57,095 -0.04(-2.84%)
Jul 14, 2022 1.220 1.410 1.170 1.410 280,149 +0.16(+12.35%)
Jul 13, 2022 1.200 1.290 1.183 1.255 46,923 +0.04(+3.72%)
Jul 12, 2022 1.310 1.340 1.200 1.210 39,102 -0.08(-6.13%)
Jul 11, 2022 1.350 1.350 1.243 1.289 11,730 -0.17(-11.71%)
Jul 08, 2022 1.300 1.460 1.250 1.460 31,774 +0.22(+17.74%)
Jul 07, 2022 1.350 1.440 1.200 1.240 61,696 -0.11(-8.15%)
Jul 06, 2022 1.350 1.380 1.340 1.350 6,478 +0.00(+0.00%)
Jul 05, 2022 1.300 1.385 1.260 1.350 14,869 +0.00(+0.00%)
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.