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 (%)
Jun 30, 2022 1.410 1.600 1.380 1.420 24,238 -0.06(-4.05%)
Jun 29, 2022 1.620 1.620 1.480 1.480 9,221 -0.14(-8.64%)
Jun 28, 2022 1.621 1.640 1.570 1.620 49,330 +0.08(+5.19%)
Jun 27, 2022 1.750 1.750 1.410 1.540 27,517 -0.26(-14.44%)
Jun 24, 2022 1.440 1.800 1.350 1.800 70,753 +0.42(+30.43%)
Jun 23, 2022 1.417 1.417 1.310 1.380 14,488 -0.04(-3.08%)
Jun 22, 2022 1.485 1.539 1.390 1.424 9,952 -0.04(-2.48%)
Jun 21, 2022 1.400 1.600 1.400 1.460 16,952 +0.06(+4.29%)
Jun 17, 2022 1.450 1.480 1.350 1.400 18,607 +0.02(+1.45%)
Jun 16, 2022 1.390 1.420 1.380 1.380 12,471 -0.07(-4.83%)
Jun 15, 2022 1.500 1.770 1.360 1.450 35,774 +0.00(+0.00%)
Jun 14, 2022 1.760 1.765 1.450 1.450 26,134 -0.28(-16.18%)
Jun 13, 2022 1.861 1.940 1.590 1.730 42,784 -0.23(-11.73%)
Jun 10, 2022 2.040 2.080 1.865 1.960 84,542 -0.03(-1.51%)
Jun 09, 2022 1.580 2.300 1.540 1.990 328,100 +0.57(+40.14%)
Jun 08, 2022 1.472 1.500 1.400 1.420 8,314 -0.05(-3.40%)
Jun 07, 2022 1.510 1.730 1.456 1.470 12,070 -0.04(-2.65%)
Jun 06, 2022 1.544 1.574 1.500 1.510 23,970 -0.07(-4.61%)
Jun 03, 2022 1.620 1.620 1.500 1.583 15,466 +0.06(+4.14%)
Jun 02, 2022 1.540 1.610 1.520 1.520 17,583 -0.05(-3.41%)
Jun 01, 2022 1.535 1.590 1.510 1.574 11,250 +0.03(+2.19%)
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%)
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.