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

Fingermotion Inc (NQ: FNGR )

2.070 -0.120 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 2.220 2.220 2.070 2.070 116,266 -0.12(-5.48%)
Sep 19, 2024 2.270 2.300 2.190 2.190 139,370 -0.07(-3.10%)
Sep 18, 2024 2.340 2.370 2.210 2.260 113,119 -0.08(-3.42%)
Sep 17, 2024 2.340 2.420 2.240 2.340 141,118 +0.01(+0.43%)
Sep 16, 2024 2.150 2.410 2.130 2.330 292,582 +0.23(+10.70%)
Sep 13, 2024 2.130 2.130 2.070 2.105 144,650 -0.01(-0.25%)
Sep 12, 2024 2.060 2.120 2.040 2.110 106,776 +0.06(+2.93%)
Sep 11, 2024 2.130 2.160 2.010 2.050 203,194 -0.10(-4.65%)
Sep 10, 2024 2.030 2.150 2.030 2.150 121,748 +0.13(+6.44%)
Sep 09, 2024 2.040 2.140 2.010 2.020 142,928 -0.02(-0.98%)
Sep 06, 2024 2.070 2.110 1.990 2.040 129,584 -0.02(-0.97%)
Sep 05, 2024 2.120 2.126 2.050 2.060 126,696 -0.06(-2.60%)
Sep 04, 2024 2.070 2.219 2.060 2.115 155,202 +0.04(+1.68%)
Sep 03, 2024 2.180 2.200 2.050 2.080 196,883 -0.14(-6.31%)
Aug 30, 2024 2.210 2.270 2.120 2.220 177,482 -0.01(-0.45%)
Aug 29, 2024 2.250 2.320 2.220 2.230 163,037 -0.03(-1.33%)
Aug 28, 2024 2.350 2.470 2.210 2.260 304,549 -0.08(-3.42%)
Aug 27, 2024 2.550 2.560 2.250 2.340 443,219 -0.21(-8.24%)
Aug 26, 2024 2.600 3.180 2.380 2.550 1,730,064 +0.08(+3.24%)
Aug 23, 2024 2.100 2.630 2.100 2.470 789,750 +0.37(+17.62%)
Aug 22, 2024 1.900 2.100 1.890 2.100 344,277 +0.20(+10.53%)
Aug 21, 2024 1.780 1.910 1.700 1.900 284,749 +0.11(+6.15%)
Aug 20, 2024 1.850 1.850 1.695 1.790 166,760 -0.03(-1.65%)
Aug 19, 2024 1.840 1.960 1.721 1.820 299,470 +0.02(+1.11%)
Aug 16, 2024 1.800 1.855 1.760 1.800 99,125 -0.02(-1.10%)
Aug 15, 2024 1.800 1.890 1.770 1.820 118,507 +0.05(+2.82%)
Aug 14, 2024 1.700 1.850 1.700 1.770 95,797 +0.03(+1.72%)
Aug 13, 2024 1.770 1.770 1.660 1.740 147,861 +0.05(+3.26%)
Aug 12, 2024 1.880 1.930 1.630 1.685 313,420 -0.20(-10.85%)
Aug 09, 2024 1.950 1.980 1.860 1.890 135,826 -0.04(-2.07%)
Aug 08, 2024 1.900 1.980 1.830 1.930 273,145 +0.07(+3.65%)
Aug 07, 2024 2.030 2.030 1.850 1.862 169,896 -0.16(-7.82%)
Aug 06, 2024 1.950 2.040 1.950 2.020 172,450 +0.07(+3.59%)
Aug 05, 2024 1.900 1.990 1.820 1.950 192,598 -0.07(-3.47%)
Aug 02, 2024 2.010 2.050 1.955 2.020 147,738 -0.01(-0.49%)
Aug 01, 2024 2.100 2.180 2.020 2.030 141,150 -0.09(-4.25%)
Jul 31, 2024 2.110 2.240 2.100 2.120 259,640 -0.01(-0.47%)
Jul 30, 2024 2.020 2.160 2.010 2.130 185,917 +0.11(+5.45%)
Jul 29, 2024 2.090 2.100 2.000 2.020 191,166 -0.08(-4.04%)
Jul 26, 2024 2.120 2.160 2.020 2.105 88,434 -0.00(-0.24%)
Jul 25, 2024 2.020 2.230 2.020 2.110 222,729 +0.09(+4.46%)
Jul 24, 2024 1.990 2.030 1.972 2.020 101,024 +0.00(+0.00%)
Jul 23, 2024 2.000 2.050 1.950 2.020 212,209 +0.04(+2.02%)
Jul 22, 2024 2.040 2.070 1.970 1.980 163,140 -0.05(-2.46%)
Jul 19, 2024 2.100 2.155 2.000 2.030 150,496 -0.11(-5.14%)
Jul 18, 2024 2.170 2.210 2.090 2.140 137,110 -0.04(-1.83%)
Jul 17, 2024 2.210 2.220 2.107 2.180 111,529 +0.05(+2.35%)
Jul 16, 2024 2.200 2.250 2.120 2.130 154,828 -0.06(-2.96%)
Jul 15, 2024 2.090 2.250 2.000 2.195 185,914 +0.07(+3.54%)
Jul 12, 2024 2.060 2.140 2.030 2.120 147,167 +0.08(+3.92%)
Jul 11, 2024 2.230 2.240 2.000 2.040 249,631 -0.16(-7.27%)
Jul 10, 2024 2.150 2.430 2.110 2.200 531,892 +0.08(+3.77%)
Jul 09, 2024 2.000 2.170 1.960 2.120 343,640 +0.14(+7.07%)
Jul 08, 2024 1.930 2.070 1.930 1.980 172,409 +0.05(+2.59%)
Jul 05, 2024 2.030 2.080 1.910 1.930 418,311 -0.14(-6.76%)
Jul 03, 2024 2.020 2.100 1.850 2.070 307,594 +0.13(+6.70%)
Jul 02, 2024 2.110 2.160 1.900 1.940 618,130 -0.15(-7.18%)
Jul 01, 2024 2.460 2.525 2.030 2.090 766,550 -0.46(-18.04%)
Jun 28, 2024 2.560 2.670 2.520 2.550 245,976 -0.02(-0.78%)
Jun 27, 2024 2.590 2.639 2.530 2.570 136,308 +0.02(+0.78%)
Jun 26, 2024 2.620 2.700 2.500 2.550 223,839 -0.10(-3.77%)
Jun 25, 2024 2.680 2.710 2.590 2.650 143,800 -0.01(-0.38%)
Jun 24, 2024 2.870 2.880 2.630 2.660 254,107 -0.13(-4.66%)
Jun 21, 2024 2.880 2.880 2.760 2.790 726,153 -0.07(-2.45%)
Jun 20, 2024 2.750 2.980 2.620 2.860 285,153 +0.10(+3.62%)
Jun 18, 2024 2.590 2.960 2.550 2.760 545,473 +0.18(+6.98%)
Jun 17, 2024 2.690 2.770 2.550 2.580 281,206 -0.12(-4.44%)
Jun 14, 2024 2.750 2.790 2.630 2.700 235,152 -0.09(-3.23%)
Jun 13, 2024 2.760 2.810 2.700 2.790 170,567 +0.01(+0.36%)
Jun 12, 2024 2.870 2.890 2.750 2.780 161,170 -0.01(-0.36%)
Jun 11, 2024 3.020 3.020 2.770 2.790 219,441 -0.23(-7.62%)
Jun 10, 2024 2.940 3.050 2.810 3.020 262,018 +0.12(+4.14%)
Jun 07, 2024 3.020 3.170 2.880 2.900 335,325 -0.18(-5.84%)
Jun 06, 2024 3.110 3.260 3.050 3.080 327,509 +0.03(+0.98%)
Jun 05, 2024 2.970 3.100 2.900 3.050 202,487 +0.10(+3.39%)
Jun 04, 2024 3.000 3.070 2.720 2.950 528,861 -0.06(-1.99%)
Jun 03, 2024 3.140 3.250 3.000 3.010 377,353 -0.13(-4.14%)
May 31, 2024 3.130 3.250 3.080 3.140 215,115 +0.06(+1.95%)
May 30, 2024 3.150 3.190 2.990 3.080 416,044 -0.05(-1.60%)
May 29, 2024 3.070 3.330 3.070 3.130 387,879 -0.02(-0.63%)
May 28, 2024 3.200 3.200 3.000 3.150 314,332 +0.04(+1.29%)
May 24, 2024 2.970 3.130 2.970 3.110 287,901 +0.16(+5.42%)
May 23, 2024 3.140 3.140 2.900 2.950 621,781 -0.16(-5.14%)
May 22, 2024 3.170 3.220 3.010 3.110 231,662 -0.07(-2.20%)
May 21, 2024 3.020 3.200 2.960 3.180 490,796 +0.18(+6.00%)
May 20, 2024 3.200 3.230 2.970 3.000 440,750 -0.22(-6.83%)
May 17, 2024 3.270 3.420 3.180 3.220 369,049 -0.08(-2.42%)
May 16, 2024 3.380 3.580 3.250 3.300 372,865 +0.00(+0.00%)
May 15, 2024 3.540 3.540 3.250 3.300 293,142 -0.21(-5.98%)
May 14, 2024 3.590 3.650 3.300 3.510 526,296 +0.11(+3.24%)
May 13, 2024 3.180 3.470 3.180 3.400 271,904 +0.25(+7.94%)
May 10, 2024 3.320 3.320 3.080 3.150 242,450 -0.09(-2.78%)
May 09, 2024 3.270 3.370 3.162 3.240 146,216 -0.05(-1.52%)
May 08, 2024 3.270 3.390 3.110 3.290 220,812 +0.00(+0.00%)
May 07, 2024 3.470 3.514 3.160 3.290 296,053 -0.18(-5.19%)
May 06, 2024 3.760 3.800 3.370 3.470 371,462 -0.28(-7.47%)
May 03, 2024 3.500 3.790 3.410 3.750 566,097 +0.32(+9.33%)
May 02, 2024 3.520 3.636 3.340 3.430 267,358 -0.05(-1.44%)
May 01, 2024 3.530 3.600 3.390 3.480 284,923 -0.02(-0.57%)
Apr 30, 2024 3.800 3.950 3.300 3.500 782,573 -0.37(-9.56%)
Apr 29, 2024 3.630 3.960 3.620 3.870 530,406 +0.29(+8.10%)
Apr 26, 2024 3.150 3.580 3.145 3.580 556,273 +0.43(+13.65%)
Apr 25, 2024 3.100 3.240 3.050 3.150 245,622 +0.01(+0.32%)
Apr 24, 2024 3.110 3.230 3.050 3.140 225,138 -0.01(-0.32%)
Apr 23, 2024 3.060 3.236 3.030 3.150 329,719 +0.08(+2.61%)
Apr 22, 2024 3.120 3.170 3.020 3.070 259,390 +0.02(+0.66%)
Apr 19, 2024 3.210 3.360 3.010 3.050 523,709 -0.16(-4.98%)
Apr 18, 2024 3.220 3.270 3.120 3.210 232,406 +0.09(+2.88%)
Apr 17, 2024 3.120 3.420 3.000 3.120 362,561 +0.00(+0.16%)
Apr 16, 2024 2.920 3.190 2.920 3.115 252,883 +0.20(+6.68%)
Apr 15, 2024 3.100 3.259 2.870 2.920 338,560 -0.16(-5.19%)
Apr 12, 2024 3.360 3.441 3.040 3.080 744,928 -0.25(-7.51%)
Apr 11, 2024 3.400 3.480 3.120 3.330 525,244 +0.14(+4.39%)
Apr 10, 2024 3.210 3.940 3.120 3.190 1,108,521 -0.10(-3.04%)
Apr 09, 2024 3.180 3.670 3.060 3.290 883,529 +0.15(+4.78%)
Apr 08, 2024 2.650 3.200 2.560 3.140 607,978 +0.50(+18.94%)
Apr 05, 2024 2.500 2.940 2.497 2.640 531,995 +0.17(+6.88%)
Apr 04, 2024 2.310 2.610 2.280 2.470 297,465 +0.19(+8.33%)
Apr 03, 2024 2.200 2.330 2.200 2.280 184,242 +0.07(+3.17%)
Apr 02, 2024 2.370 2.393 2.170 2.210 158,425 -0.21(-8.68%)
Apr 01, 2024 2.140 2.420 2.120 2.420 328,987 +0.32(+15.24%)
Mar 28, 2024 2.160 2.210 2.030 2.100 239,101 -0.07(-3.23%)
Mar 27, 2024 2.080 2.190 2.032 2.170 129,874 +0.10(+5.08%)
Mar 26, 2024 2.210 2.250 2.050 2.065 212,928 -0.15(-6.56%)
Mar 25, 2024 2.250 2.250 2.120 2.210 133,708 +0.06(+2.79%)
Mar 22, 2024 2.240 2.298 2.080 2.150 181,618 -0.11(-4.87%)
Mar 21, 2024 2.120 2.300 2.120 2.260 154,235 +0.13(+6.10%)
Mar 20, 2024 2.050 2.130 1.920 2.130 298,190 +0.08(+3.90%)
Mar 19, 2024 2.150 2.188 2.010 2.050 311,180 -0.13(-5.96%)
Mar 18, 2024 2.190 2.210 2.150 2.180 101,447 +0.04(+1.87%)
Mar 15, 2024 2.210 2.240 2.080 2.140 240,742 -0.10(-4.46%)
Mar 14, 2024 2.280 2.310 2.200 2.240 116,986 -0.08(-3.45%)
Mar 13, 2024 2.300 2.420 2.260 2.320 205,740 +0.02(+0.87%)
Mar 12, 2024 2.300 2.312 2.210 2.300 104,857 +0.03(+1.32%)
Mar 11, 2024 2.280 2.330 2.210 2.270 217,299 +0.05(+2.25%)
Mar 08, 2024 2.370 2.384 2.190 2.220 207,467 -0.10(-4.31%)
Mar 07, 2024 2.400 2.450 2.300 2.320 168,678 -0.08(-3.33%)
Mar 06, 2024 2.450 2.450 2.320 2.400 146,853 +0.01(+0.42%)
Mar 05, 2024 2.430 2.470 2.300 2.390 228,586 +0.00(+0.00%)
Mar 04, 2024 2.550 2.580 2.370 2.390 237,691 -0.18(-7.00%)
Mar 01, 2024 2.710 2.710 2.480 2.570 249,935 -0.10(-3.75%)
Feb 29, 2024 2.730 2.800 2.560 2.670 248,241 +0.01(+0.38%)
Feb 28, 2024 2.760 2.840 2.640 2.660 186,508 -0.14(-5.00%)
Feb 27, 2024 2.890 2.890 2.701 2.800 210,443 +0.00(+0.00%)
Feb 26, 2024 3.000 3.010 2.780 2.800 373,789 -0.18(-6.04%)
Feb 23, 2024 2.760 3.140 2.610 2.980 432,821 +0.23(+8.36%)
Feb 22, 2024 2.500 2.780 2.500 2.750 204,080 +0.24(+9.56%)
Feb 21, 2024 2.630 2.630 2.430 2.510 194,275 -0.05(-1.95%)
Feb 20, 2024 2.640 2.700 2.510 2.560 281,056 +0.01(+0.39%)
Feb 16, 2024 2.650 2.660 2.450 2.550 221,386 -0.07(-2.67%)
Feb 15, 2024 2.380 2.630 2.325 2.620 261,277 +0.29(+12.45%)
Feb 14, 2024 2.240 2.500 2.200 2.330 395,788 +0.13(+5.91%)
Feb 13, 2024 2.310 2.310 2.157 2.200 205,237 -0.13(-5.58%)
Feb 12, 2024 2.290 2.330 2.190 2.330 223,805 +0.03(+1.30%)
Feb 09, 2024 2.200 2.360 2.200 2.300 291,356 +0.05(+2.22%)
Feb 08, 2024 2.180 2.250 2.090 2.250 242,062 +0.11(+5.14%)
Feb 07, 2024 2.260 2.260 2.050 2.140 277,715 -0.09(-4.04%)
Feb 06, 2024 2.260 2.300 2.170 2.230 255,389 +0.00(+0.00%)
Feb 05, 2024 2.400 2.400 2.200 2.230 168,601 -0.15(-6.30%)
Feb 02, 2024 2.340 2.420 2.240 2.380 248,256 +0.08(+3.48%)
Feb 01, 2024 2.390 2.480 2.270 2.300 315,122 -0.07(-2.95%)
Jan 31, 2024 2.380 2.770 2.250 2.370 1,131,772 +0.05(+2.16%)
Jan 30, 2024 2.320 2.340 2.220 2.320 329,876 +0.00(+0.00%)
Jan 29, 2024 2.330 2.340 2.160 2.320 418,260 +0.05(+2.20%)
Jan 26, 2024 2.250 2.350 2.230 2.270 311,077 -0.02(-0.87%)
Jan 25, 2024 2.350 2.436 2.215 2.290 379,923 -0.15(-6.15%)
Jan 24, 2024 2.430 2.650 2.300 2.440 465,591 +0.01(+0.41%)
Jan 23, 2024 2.570 2.690 2.345 2.430 463,805 -0.17(-6.54%)
Jan 22, 2024 2.500 2.670 2.500 2.600 214,392 -0.02(-0.57%)
Jan 19, 2024 2.700 2.700 2.460 2.615 297,832 -0.12(-4.56%)
Jan 18, 2024 2.660 2.792 2.610 2.740 235,899 +0.08(+2.81%)
Jan 17, 2024 2.900 2.934 2.650 2.665 455,180 -0.28(-9.51%)
Jan 16, 2024 2.750 3.100 2.600 2.945 827,028 -0.14(-4.38%)
Jan 12, 2024 3.310 3.310 3.030 3.080 232,173 -0.08(-2.53%)
Jan 11, 2024 3.360 3.400 3.050 3.160 328,524 -0.14(-4.24%)
Jan 10, 2024 3.390 3.479 3.290 3.300 218,063 -0.05(-1.49%)
Jan 09, 2024 3.370 3.500 3.290 3.350 323,402 -0.07(-2.05%)
Jan 08, 2024 3.750 3.750 3.400 3.420 475,802 -0.30(-8.06%)
Jan 05, 2024 3.570 3.790 3.570 3.720 235,024 +0.06(+1.64%)
Jan 04, 2024 3.900 3.904 3.540 3.660 485,217 -0.13(-3.43%)
Jan 03, 2024 3.950 3.990 3.760 3.790 343,709 -0.20(-5.01%)
Jan 02, 2024 4.010 4.120 3.830 3.990 340,865 -0.03(-0.75%)
Dec 29, 2023 4.050 4.120 3.910 4.020 357,458 -0.05(-1.23%)
Dec 28, 2023 4.190 4.362 4.040 4.070 470,202 -0.12(-2.86%)
Dec 27, 2023 3.820 4.200 3.820 4.190 360,799 +0.21(+5.28%)
Dec 26, 2023 4.010 4.054 3.900 3.980 450,559 -0.05(-1.24%)
Dec 22, 2023 3.860 4.180 3.830 4.030 384,310 +0.21(+5.50%)
Dec 21, 2023 3.810 3.882 3.700 3.820 362,807 +0.05(+1.33%)
Dec 20, 2023 4.000 4.010 3.750 3.770 461,500 -0.22(-5.51%)
Dec 19, 2023 3.660 4.030 3.660 3.990 382,689 +0.24(+6.26%)
Dec 18, 2023 4.010 4.130 3.555 3.755 811,379 -0.20(-4.94%)
Dec 15, 2023 4.150 4.280 3.950 3.950 1,061,257 -0.18(-4.36%)
Dec 14, 2023 4.390 4.500 4.080 4.130 657,423 -0.22(-5.06%)
Dec 13, 2023 4.260 4.480 4.220 4.350 362,529 +0.04(+0.93%)
Dec 12, 2023 4.230 4.400 4.120 4.310 292,560 +0.08(+1.89%)
Dec 11, 2023 4.200 4.360 4.052 4.230 502,417 +0.10(+2.42%)
Dec 08, 2023 3.990 4.180 3.990 4.130 157,746 +0.12(+2.99%)
Dec 07, 2023 4.220 4.220 3.930 4.010 211,004 -0.12(-2.91%)
Dec 06, 2023 4.180 4.220 4.060 4.130 153,241 -0.01(-0.24%)
Dec 05, 2023 4.210 4.290 4.040 4.140 291,303 -0.18(-4.17%)
Dec 04, 2023 4.400 4.500 4.190 4.320 346,979 -0.01(-0.23%)
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.