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

Fingermotion Inc (NQ: FNGR )

3.580 +0.430 (+13.65%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2023 4.250 4.360 4.133 4.330 435,350 +0.10(+2.36%)
Nov 30, 2023 4.100 4.300 3.980 4.230 227,834 +0.10(+2.42%)
Nov 29, 2023 4.330 4.350 3.880 4.130 707,202 -0.24(-5.49%)
Nov 28, 2023 4.270 4.400 4.100 4.370 271,724 +0.08(+1.86%)
Nov 27, 2023 4.130 4.450 4.130 4.290 317,784 +0.06(+1.42%)
Nov 24, 2023 3.970 4.280 3.950 4.230 196,651 +0.17(+4.19%)
Nov 22, 2023 4.000 4.150 3.900 4.060 405,519 +0.04(+1.00%)
Nov 21, 2023 4.010 4.340 4.000 4.020 443,759 -0.02(-0.37%)
Nov 20, 2023 4.510 4.550 4.010 4.035 1,180,884 -0.50(-10.93%)
Nov 17, 2023 4.630 4.702 4.450 4.530 447,087 -0.17(-3.62%)
Nov 16, 2023 4.970 5.117 4.640 4.700 360,227 -0.22(-4.47%)
Nov 15, 2023 5.200 5.260 4.740 4.920 462,901 -0.09(-1.80%)
Nov 14, 2023 4.770 5.120 4.760 5.010 429,055 +0.29(+6.14%)
Nov 13, 2023 4.470 4.820 4.250 4.720 431,766 +0.17(+3.74%)
Nov 10, 2023 4.720 4.730 4.500 4.550 368,155 +0.02(+0.44%)
Nov 09, 2023 4.690 4.830 4.490 4.530 535,884 -0.23(-4.83%)
Nov 08, 2023 5.140 5.140 4.660 4.760 558,804 -0.29(-5.74%)
Nov 07, 2023 5.000 5.250 4.850 5.050 573,341 +0.00(+0.00%)
Nov 06, 2023 5.330 5.351 4.960 5.050 624,668 -0.26(-4.90%)
Nov 03, 2023 5.500 5.770 5.234 5.310 637,367 -0.35(-6.18%)
Nov 02, 2023 5.560 5.780 5.560 5.660 395,297 +0.13(+2.35%)
Nov 01, 2023 5.960 6.100 5.360 5.530 831,491 -0.45(-7.53%)
Oct 31, 2023 6.100 6.140 5.790 5.980 452,996 -0.10(-1.64%)
Oct 30, 2023 5.600 6.150 5.600 6.080 641,177 +0.43(+7.61%)
Oct 27, 2023 5.350 5.740 5.220 5.650 423,730 +0.17(+3.10%)
Oct 26, 2023 5.000 5.550 4.800 5.480 745,739 +0.50(+10.04%)
Oct 25, 2023 5.250 5.420 4.900 4.980 1,018,696 -0.23(-4.41%)
Oct 24, 2023 5.580 5.790 5.160 5.210 958,474 -0.42(-7.46%)
Oct 23, 2023 6.100 6.150 5.500 5.630 1,703,282 -0.69(-10.92%)
Oct 20, 2023 6.490 7.250 6.190 6.320 2,466,672 -0.35(-5.25%)
Oct 19, 2023 6.350 6.730 6.200 6.670 871,295 +0.32(+5.04%)
Oct 18, 2023 6.890 6.890 6.320 6.350 1,045,546 -0.19(-2.91%)
Oct 17, 2023 6.410 6.980 6.410 6.540 934,284 -0.20(-2.97%)
Oct 16, 2023 6.980 6.900 6.168 6.740 991,339 +0.11(+1.66%)
Oct 13, 2023 6.680 7.000 6.230 6.630 906,747 -0.09(-1.34%)
Oct 12, 2023 6.050 6.830 6.020 6.720 1,428,002 +0.62(+10.16%)
Oct 11, 2023 5.750 6.220 5.560 6.100 879,949 +0.40(+7.02%)
Oct 10, 2023 6.360 6.360 5.620 5.700 807,592 -0.34(-5.63%)
Oct 09, 2023 6.360 6.590 5.800 6.040 849,626 -0.41(-6.36%)
Oct 06, 2023 5.750 6.650 5.670 6.450 1,718,692 +0.70(+12.17%)
Oct 05, 2023 5.350 6.490 5.130 5.750 2,676,142 +0.31(+5.70%)
Oct 04, 2023 4.910 5.500 4.600 5.440 2,577,925 +0.86(+18.78%)
Oct 03, 2023 7.070 7.070 4.510 4.580 4,666,953 -2.42(-34.57%)
Oct 02, 2023 6.260 7.370 6.260 7.000 2,732,323 +0.79(+12.72%)
Sep 29, 2023 5.800 6.780 5.661 6.210 1,672,546 +0.46(+8.00%)
Sep 28, 2023 5.190 5.810 5.160 5.750 797,481 +0.50(+9.52%)
Sep 27, 2023 5.210 5.410 5.020 5.250 554,186 +0.02(+0.38%)
Sep 26, 2023 4.900 5.230 4.900 5.230 430,288 +0.22(+4.39%)
Sep 25, 2023 5.110 5.080 4.930 5.010 797,190 +0.01(+0.20%)
Sep 22, 2023 4.890 5.350 4.860 5.000 533,154 +0.15(+3.09%)
Sep 21, 2023 4.990 5.170 4.820 4.850 561,911 -0.16(-3.19%)
Sep 20, 2023 5.510 5.636 5.000 5.010 655,620 -0.55(-9.89%)
Sep 19, 2023 5.170 5.895 5.114 5.560 1,258,119 +0.36(+6.92%)
Sep 18, 2023 5.910 5.940 5.160 5.200 1,042,338 -0.84(-13.91%)
Sep 15, 2023 7.040 7.130 5.930 6.040 1,428,170 -0.98(-13.96%)
Sep 14, 2023 7.450 7.530 6.700 7.020 1,206,819 -0.72(-9.30%)
Sep 13, 2023 7.880 7.970 7.320 7.740 1,798,348 -0.09(-1.15%)
Sep 12, 2023 7.250 7.877 6.470 7.830 2,986,397 +0.98(+14.31%)
Sep 11, 2023 6.590 7.110 6.400 6.850 1,720,249 +0.26(+3.95%)
Sep 08, 2023 6.240 6.800 5.870 6.590 1,637,671 +0.48(+7.86%)
Sep 07, 2023 6.000 6.152 5.726 6.110 787,659 +0.11(+1.83%)
Sep 06, 2023 5.840 6.000 5.510 6.000 857,872 +0.15(+2.56%)
Sep 05, 2023 5.300 5.940 5.270 5.850 1,058,132 +0.58(+11.01%)
Sep 01, 2023 5.180 5.270 4.950 5.270 385,942 +0.16(+3.13%)
Aug 31, 2023 4.950 5.190 4.820 5.110 560,245 +0.10(+2.00%)
Aug 30, 2023 5.240 5.590 4.920 5.010 634,387 -0.13(-2.53%)
Aug 29, 2023 4.850 5.380 4.850 5.140 524,745 +0.28(+5.76%)
Aug 28, 2023 4.520 5.140 4.520 4.860 542,997 +0.37(+8.24%)
Aug 25, 2023 4.310 4.730 4.310 4.490 262,999 +0.14(+3.22%)
Aug 24, 2023 4.270 4.500 4.060 4.350 226,044 +0.04(+0.93%)
Aug 23, 2023 4.250 4.550 3.960 4.310 340,371 +0.06(+1.41%)
Aug 22, 2023 4.470 4.547 4.050 4.250 326,584 -0.17(-3.85%)
Aug 21, 2023 5.000 5.040 4.300 4.420 406,622 -0.55(-11.07%)
Aug 18, 2023 4.670 5.080 4.650 4.970 390,140 +0.22(+4.63%)
Aug 17, 2023 4.800 4.867 4.610 4.750 228,918 -0.07(-1.45%)
Aug 16, 2023 4.900 4.999 4.500 4.820 380,871 -0.16(-3.21%)
Aug 15, 2023 5.500 5.540 4.910 4.980 472,598 -0.52(-9.45%)
Aug 14, 2023 5.570 5.900 5.410 5.500 565,666 +0.04(+0.73%)
Aug 11, 2023 5.150 5.800 5.150 5.460 781,936 +0.26(+5.00%)
Aug 10, 2023 5.150 5.400 5.140 5.200 208,010 +0.05(+0.97%)
Aug 09, 2023 5.390 5.630 5.150 5.150 432,159 -0.26(-4.81%)
Aug 08, 2023 5.020 5.440 4.942 5.410 424,357 +0.26(+5.05%)
Aug 07, 2023 5.130 5.460 4.900 5.150 529,004 -0.06(-1.15%)
Aug 04, 2023 5.990 6.000 5.150 5.210 702,032 -0.60(-10.33%)
Aug 03, 2023 5.760 5.850 5.515 5.810 491,248 +0.07(+1.22%)
Aug 02, 2023 5.310 6.000 5.310 5.740 937,154 +0.39(+7.29%)
Aug 01, 2023 5.710 6.180 5.150 5.350 1,269,075 -0.57(-9.63%)
Jul 31, 2023 5.140 6.000 5.140 5.920 1,031,522 +0.79(+15.40%)
Jul 28, 2023 4.500 5.350 4.500 5.130 811,861 +0.51(+11.04%)
Jul 27, 2023 4.750 4.780 4.470 4.620 397,859 -0.16(-3.35%)
Jul 26, 2023 4.800 5.250 4.610 4.780 882,225 +0.09(+1.92%)
Jul 25, 2023 4.110 4.960 4.110 4.690 888,526 +0.46(+10.87%)
Jul 24, 2023 3.900 4.344 3.849 4.230 508,721 +0.19(+4.70%)
Jul 21, 2023 4.410 4.450 3.850 4.040 1,081,983 -0.53(-11.60%)
Jul 20, 2023 4.450 4.898 4.450 4.570 747,293 +0.14(+3.16%)
Jul 19, 2023 4.940 5.170 4.430 4.430 1,291,071 -0.56(-11.22%)
Jul 18, 2023 5.690 5.710 4.700 4.990 1,289,114 -0.46(-8.44%)
Jul 17, 2023 5.700 6.210 5.410 5.450 826,280 -0.25(-4.39%)
Jul 14, 2023 6.180 6.600 5.600 5.700 987,014 -0.32(-5.32%)
Jul 13, 2023 5.930 6.300 4.900 6.020 1,527,733 +0.07(+1.18%)
Jul 12, 2023 7.000 7.160 5.250 5.950 3,148,286 -0.77(-11.46%)
Jul 11, 2023 5.800 7.000 5.450 6.720 3,312,466 +1.16(+20.86%)
Jul 10, 2023 4.840 5.668 4.650 5.560 1,614,289 +1.01(+22.20%)
Jul 07, 2023 4.380 5.050 4.100 4.550 1,612,100 +0.16(+3.64%)
Jul 06, 2023 4.200 4.400 3.880 4.390 1,086,516 +0.19(+4.52%)
Jul 05, 2023 3.600 4.240 3.560 4.200 893,089 +0.57(+15.70%)
Jul 03, 2023 3.130 3.660 3.090 3.630 496,305 +0.64(+21.40%)
Jun 30, 2023 2.910 3.200 2.870 2.990 454,832 +0.09(+3.10%)
Jun 29, 2023 2.890 3.125 2.530 2.900 1,032,564 -0.24(-7.64%)
Jun 28, 2023 3.770 3.789 3.040 3.140 1,397,534 -0.87(-21.70%)
Jun 27, 2023 4.220 4.350 3.760 4.010 1,354,019 -0.14(-3.37%)
Jun 26, 2023 3.720 4.160 3.490 4.150 2,517,250 +0.72(+20.99%)
Jun 23, 2023 2.850 3.570 2.660 3.430 1,210,644 +0.44(+14.72%)
Jun 22, 2023 3.050 3.310 2.650 2.990 2,384,051 +0.10(+3.46%)
Jun 21, 2023 2.330 2.900 2.170 2.890 1,688,858 +0.54(+22.98%)
Jun 20, 2023 2.210 2.580 2.020 2.350 1,348,060 +0.33(+16.34%)
Jun 16, 2023 2.330 2.460 2.020 2.020 2,204,439 -0.01(-0.49%)
Jun 15, 2023 1.740 2.050 1.670 2.030 462,844 -0.16(-7.31%)
May 08, 2023 2.240 2.330 2.110 2.190 131,835 +0.02(+0.92%)
May 05, 2023 2.280 2.380 2.170 2.170 206,232 -0.06(-2.66%)
May 04, 2023 2.020 2.290 1.980 2.229 313,829 +0.21(+10.63%)
May 03, 2023 2.060 2.215 1.990 2.015 149,358 -0.06(-3.12%)
May 02, 2023 2.070 2.100 1.850 2.080 231,651 +0.02(+0.97%)
May 01, 2023 1.800 2.500 1.750 2.060 938,749 +0.32(+18.39%)
Apr 28, 2023 1.670 1.850 1.650 1.740 122,037 +0.06(+3.57%)
Apr 27, 2023 1.710 1.740 1.680 1.680 43,080 +0.01(+0.60%)
Apr 26, 2023 1.600 1.710 1.600 1.670 69,161 +0.08(+5.03%)
Apr 25, 2023 1.680 1.730 1.560 1.590 131,250 -0.09(-5.64%)
Apr 24, 2023 1.662 1.740 1.620 1.685 92,673 +0.05(+2.74%)
Apr 21, 2023 1.790 1.830 1.600 1.640 85,382 -0.17(-9.39%)
Apr 20, 2023 1.680 1.840 1.680 1.810 76,568 +0.08(+4.62%)
Apr 19, 2023 1.690 1.750 1.650 1.730 37,390 -0.02(-0.86%)
Apr 18, 2023 1.810 1.826 1.710 1.745 91,248 -0.06(-3.59%)
Apr 17, 2023 1.820 1.880 1.760 1.810 117,863 -0.07(-3.72%)
Apr 14, 2023 1.810 1.880 1.650 1.880 168,410 +0.07(+3.87%)
Apr 13, 2023 1.570 1.940 1.570 1.810 394,676 +0.25(+16.03%)
Apr 12, 2023 1.730 2.070 1.560 1.560 879,637 -0.17(-9.83%)
Apr 11, 2023 1.460 1.770 1.459 1.730 246,922 +0.28(+19.31%)
Apr 10, 2023 1.450 1.545 1.450 1.450 79,872 +0.00(+0.00%)
Apr 06, 2023 1.430 1.470 1.408 1.450 22,489 +0.04(+2.84%)
Apr 05, 2023 1.569 1.595 1.400 1.410 53,774 -0.15(-9.32%)
Apr 04, 2023 1.620 1.660 1.520 1.555 103,650 -0.06(-3.42%)
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.