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

Fingermotion Inc (NQ: FNGR )

3.050 -0.160 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 3.037 3.038 2.820 2.860 30,337 -0.11(-3.70%)
Feb 25, 2022 2.830 3.048 2.970 2.970 33,336 +0.10(+3.48%)
Feb 24, 2022 2.910 2.900 2.710 2.870 13,050 -0.05(-1.71%)
Feb 23, 2022 2.880 2.990 2.875 2.920 24,363 +0.04(+1.21%)
Feb 22, 2022 3.060 3.060 2.810 2.885 48,118 -0.04(-1.20%)
Feb 18, 2022 2.920 0 +0.07(+2.46%)
Feb 17, 2022 2.500 2.850 2.090 2.850 103,277 +0.29(+11.33%)
Feb 16, 2022 2.700 2.737 2.030 2.560 108,657 -0.19(-6.91%)
Feb 15, 2022 2.990 3.000 2.670 2.750 33,655 -0.25(-8.33%)
Feb 14, 2022 3.430 3.430 2.743 3.000 71,034 -0.43(-12.54%)
Feb 11, 2022 3.750 3.830 3.320 3.430 33,060 -0.38(-9.97%)
Feb 10, 2022 3.850 3.947 3.780 3.810 9,485 -0.05(-1.30%)
Feb 09, 2022 3.750 3.950 3.750 3.860 13,094 +0.10(+2.66%)
Feb 08, 2022 3.810 3.912 3.750 3.760 23,536 -0.14(-3.47%)
Feb 07, 2022 3.900 4.000 3.831 3.895 37,511 -0.00(-0.13%)
Feb 04, 2022 4.390 4.390 3.880 3.900 54,702 -0.34(-8.02%)
Feb 03, 2022 4.400 4.490 4.240 4.240 24,078 -0.19(-4.29%)
Feb 02, 2022 4.660 4.700 4.407 4.430 28,147 -0.18(-3.90%)
Feb 01, 2022 4.950 4.960 4.610 4.610 30,074 -0.24(-4.95%)
Jan 31, 2022 4.930 5.000 4.801 4.850 12,285 -0.03(-0.61%)
Jan 28, 2022 5.000 5.000 4.800 4.880 11,069 -0.12(-2.40%)
Jan 27, 2022 5.000 5.000 4.840 5.000 26,258 +0.10(+2.04%)
Jan 26, 2022 5.080 5.080 4.900 4.900 15,140 -0.11(-2.20%)
Jan 25, 2022 5.070 5.080 4.790 5.010 9,937 +0.01(+0.20%)
Jan 24, 2022 5.108 5.219 4.730 5.000 26,705 +0.00(+0.00%)
Jan 21, 2022 5.020 5.090 4.860 5.000 20,663 -0.20(-3.85%)
Jan 20, 2022 4.880 5.270 4.880 5.200 30,951 +0.19(+3.79%)
Jan 19, 2022 5.157 5.220 4.900 5.010 15,622 -0.01(-0.20%)
Jan 18, 2022 4.860 5.100 4.860 5.020 16,773 -0.08(-1.57%)
Jan 14, 2022 5.100 0 +0.10(+2.00%)
Jan 13, 2022 5.220 5.340 4.970 5.000 14,666 -0.24(-4.49%)
Jan 12, 2022 5.350 5.350 5.130 5.235 10,739 -0.11(-2.15%)
Jan 11, 2022 5.025 5.385 5.000 5.350 17,595 +0.30(+5.94%)
Jan 10, 2022 5.000 5.100 4.903 5.050 29,205 -0.16(-3.07%)
Jan 07, 2022 5.020 5.348 4.945 5.210 62,334 +0.03(+0.48%)
Jan 06, 2022 5.340 5.340 5.000 5.185 19,399 -0.16(-2.90%)
Jan 05, 2022 5.600 5.650 5.000 5.340 44,225 -0.51(-8.72%)
Jan 04, 2022 6.000 6.303 5.750 5.850 28,815 -0.22(-3.62%)
Jan 03, 2022 7.000 7.000 5.510 6.070 45,662 -1.04(-14.63%)
Dec 31, 2021 7.740 8.920 7.000 7.110 149,585 -0.13(-1.80%)
Dec 30, 2021 8.300 8.300 7.200 7.240 34,485 -0.56(-7.18%)
Dec 29, 2021 8.000 8.140 7.410 7.800 27,058 -0.20(-2.50%)
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.