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 (%)
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.