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

Fingermotion Inc (NQ: FNGR )

3.210 +0.090 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 1.570 1.640 1.390 1.440 354,174 -0.19(-11.66%)
Feb 27, 2023 1.760 1.810 1.520 1.630 280,900 -0.22(-11.89%)
Feb 24, 2023 2.140 2.266 1.810 1.850 182,518 -0.31(-14.35%)
Feb 23, 2023 2.200 2.350 2.100 2.160 246,445 -0.06(-2.70%)
Feb 22, 2023 2.430 2.500 2.080 2.220 129,893 -0.24(-9.76%)
Feb 21, 2023 2.940 3.030 2.450 2.460 140,192 -0.40(-13.99%)
Feb 17, 2023 2.750 2.960 2.750 2.860 50,839 +0.05(+1.78%)
Feb 16, 2023 2.920 3.030 2.780 2.810 106,919 -0.09(-3.10%)
Feb 15, 2023 3.010 3.121 2.810 2.900 101,467 -0.18(-5.84%)
Feb 14, 2023 3.100 3.275 3.070 3.080 71,399 -0.04(-1.28%)
Feb 13, 2023 3.240 3.300 3.000 3.120 87,989 -0.17(-5.17%)
Feb 10, 2023 3.240 3.300 3.200 3.290 52,581 +0.06(+1.86%)
Feb 09, 2023 3.490 3.490 3.170 3.230 99,895 -0.15(-4.44%)
Feb 08, 2023 3.160 3.480 3.160 3.380 54,735 +0.10(+3.05%)
Feb 07, 2023 3.460 3.545 3.070 3.280 105,760 +0.01(+0.31%)
Feb 06, 2023 3.390 3.651 3.250 3.270 78,932 -0.12(-3.54%)
Feb 03, 2023 3.620 3.620 3.353 3.390 75,999 -0.23(-6.35%)
Feb 02, 2023 3.550 3.750 3.460 3.620 73,155 +0.06(+1.69%)
Feb 01, 2023 3.490 3.600 3.350 3.560 69,609 +0.08(+2.30%)
Jan 31, 2023 3.740 3.740 3.400 3.480 144,372 -0.26(-6.95%)
Jan 30, 2023 3.910 4.040 3.630 3.740 85,745 -0.19(-4.83%)
Jan 27, 2023 3.690 4.090 3.690 3.930 120,549 +0.15(+3.97%)
Jan 26, 2023 3.830 3.890 3.690 3.780 68,200 +0.01(+0.27%)
Jan 25, 2023 3.600 3.890 3.600 3.770 72,574 +0.07(+1.89%)
Jan 24, 2023 3.790 3.910 3.650 3.700 62,909 -0.09(-2.37%)
Jan 23, 2023 3.690 3.990 3.660 3.790 150,268 +0.04(+1.07%)
Jan 20, 2023 3.600 3.780 3.500 3.750 106,239 +0.18(+5.04%)
Jan 19, 2023 3.640 3.750 3.520 3.570 96,800 -0.04(-1.11%)
Jan 18, 2023 3.990 3.990 3.610 3.610 171,416 -0.37(-9.30%)
Jan 17, 2023 4.000 4.420 3.870 3.980 249,613 -0.05(-1.24%)
Jan 13, 2023 3.940 4.100 3.761 4.030 149,100 +0.16(+4.13%)
Jan 12, 2023 4.160 4.200 3.800 3.870 173,822 -0.34(-8.08%)
Jan 11, 2023 3.880 4.390 3.833 4.210 261,228 +0.31(+7.95%)
Jan 10, 2023 3.730 4.021 3.730 3.900 137,704 +0.06(+1.56%)
Jan 09, 2023 3.840 4.120 3.710 3.840 181,399 +0.00(+0.00%)
Jan 06, 2023 3.200 4.080 3.130 3.840 420,916 +0.72(+23.08%)
Jan 05, 2023 2.880 3.370 2.790 3.120 148,384 +0.24(+8.33%)
Jan 04, 2023 3.020 3.020 2.710 2.880 121,847 +0.06(+2.13%)
Jan 03, 2023 2.770 2.950 2.710 2.820 175,155 +0.01(+0.36%)
Dec 30, 2022 2.910 2.993 2.558 2.810 182,753 -0.19(-6.33%)
Dec 29, 2022 3.000 3.120 2.915 3.000 116,587 -0.10(-3.23%)
Dec 28, 2022 3.110 3.300 3.050 3.100 125,530 +0.00(+0.00%)
Dec 27, 2022 3.200 3.230 3.030 3.100 127,432 -0.14(-4.32%)
Dec 23, 2022 2.830 3.300 2.810 3.240 227,183 +0.34(+11.72%)
Dec 22, 2022 3.230 3.330 2.840 2.900 193,908 -0.32(-9.94%)
Dec 21, 2022 3.350 3.430 3.210 3.220 79,213 -0.17(-5.01%)
Dec 20, 2022 3.319 3.550 3.265 3.390 63,250 +0.08(+2.42%)
Dec 19, 2022 3.550 3.566 3.270 3.310 91,300 -0.36(-9.81%)
Dec 16, 2022 3.360 3.710 3.280 3.670 366,800 +0.28(+8.26%)
Dec 15, 2022 3.330 3.410 3.225 3.390 108,878 -0.01(-0.29%)
Dec 14, 2022 3.450 3.544 3.330 3.400 108,462 -0.05(-1.45%)
Dec 13, 2022 3.530 3.560 3.250 3.450 155,999 +0.07(+2.07%)
Dec 12, 2022 3.830 3.830 3.220 3.380 267,162 -0.46(-11.98%)
Dec 09, 2022 3.660 4.090 3.660 3.840 201,964 +0.11(+2.95%)
Dec 08, 2022 4.140 4.190 3.572 3.730 195,443 -0.40(-9.69%)
Dec 07, 2022 4.120 4.190 3.870 4.130 165,319 +0.01(+0.24%)
Dec 06, 2022 4.050 4.190 3.910 4.120 119,067 +0.12(+3.00%)
Dec 05, 2022 4.340 4.400 3.920 4.000 191,998 -0.34(-7.83%)
Dec 02, 2022 4.280 4.660 4.200 4.340 203,906 +0.02(+0.46%)
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.