Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flywire Corp Voting (NQ: FLYW )

16.48 -0.42 (-2.49%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 42.51 42.51 39.40 40.64 1,532,053 -1.69(-3.99%)
Nov 29, 2021 42.15 43.17 41.60 42.33 1,293,088 +0.80(+1.93%)
Nov 26, 2021 39.87 42.32 39.87 41.53 700,404 -0.35(-0.84%)
Nov 24, 2021 37.31 41.95 36.16 41.88 1,972,623 +4.58(+12.28%)
Nov 23, 2021 36.94 37.70 36.20 37.30 1,410,529 -0.03(-0.08%)
Nov 22, 2021 41.28 41.28 35.77 37.33 2,896,210 -4.38(-10.50%)
Nov 19, 2021 43.41 43.88 39.71 41.71 1,902,505 -1.95(-4.47%)
Nov 18, 2021 44.08 43.84 43.30 43.66 590,359 -0.34(-0.77%)
Nov 17, 2021 45.36 45.36 42.21 44.00 1,089,173 -1.26(-2.78%)
Nov 16, 2021 43.32 45.50 42.70 45.26 1,266,633 +1.85(+4.26%)
Nov 15, 2021 44.43 45.54 42.23 43.41 960,394 -1.35(-3.02%)
Nov 12, 2021 43.75 45.60 42.56 44.76 1,342,550 +0.79(+1.80%)
Nov 11, 2021 44.00 45.74 40.49 43.97 3,291,574 -1.14(-2.53%)
Nov 10, 2021 47.14 43.73 45.11 2,782,746 +0.76(+1.71%)
Nov 09, 2021 45.46 47.14 44.13 44.35 1,084,032 -1.01(-2.23%)
Nov 08, 2021 42.74 46.22 42.74 45.36 718,721 +2.97(+7.01%)
Nov 05, 2021 43.48 43.71 41.66 42.39 492,005 -0.62(-1.44%)
Nov 04, 2021 44.52 44.52 42.31 43.01 965,127 -1.44(-3.24%)
Nov 03, 2021 46.62 46.74 44.25 44.45 778,464 -2.08(-4.47%)
Nov 02, 2021 47.44 47.44 45.39 46.53 550,888 -0.78(-1.65%)
Nov 01, 2021 47.59 48.41 46.52 47.31 356,767 -0.13(-0.27%)
Oct 29, 2021 46.31 47.70 46.15 47.44 217,570 +0.74(+1.58%)
Oct 28, 2021 45.83 46.90 45.40 46.70 269,209 +0.96(+2.10%)
Oct 27, 2021 47.44 47.59 45.28 45.74 651,461 -1.91(-4.01%)
Oct 26, 2021 48.26 47.65 361,639 -0.30(-0.63%)
Oct 25, 2021 48.04 50.36 47.39 47.95 687,681 +0.07(+0.15%)
Oct 22, 2021 46.56 49.17 46.21 47.88 448,114 +1.01(+2.15%)
Oct 21, 2021 47.57 48.83 45.83 46.87 356,307 -0.57(-1.20%)
Oct 20, 2021 47.79 49.33 47.02 47.44 288,385 -0.25(-0.52%)
Oct 19, 2021 48.43 49.26 47.10 47.69 262,381 -0.68(-1.41%)
Oct 18, 2021 51.24 51.60 46.41 48.37 930,612 -3.48(-6.71%)
Oct 15, 2021 55.00 56.02 49.30 51.85 896,976 -2.09(-3.87%)
Oct 14, 2021 54.00 57.40 52.91 53.94 469,398 +1.31(+2.49%)
Oct 13, 2021 47.14 52.78 46.08 52.63 304,418 +5.59(+11.88%)
Oct 12, 2021 48.71 50.32 46.06 47.04 483,248 -1.67(-3.43%)
Oct 11, 2021 48.67 51.24 47.00 48.71 707,837 +0.02(+0.04%)
Oct 08, 2021 48.24 49.48 47.96 48.69 357,423 +0.50(+1.04%)
Oct 07, 2021 45.82 49.49 45.82 48.19 258,146 +2.91(+6.43%)
Oct 06, 2021 44.51 45.95 44.29 45.28 403,190 +0.16(+0.35%)
Oct 05, 2021 45.07 46.82 45.02 45.12 81,760 +0.19(+0.42%)
Oct 04, 2021 46.33 46.41 44.02 44.93 550,962 -1.59(-3.42%)
Oct 01, 2021 44.20 46.88 43.64 46.52 208,367 +2.68(+6.11%)
Sep 30, 2021 43.96 44.49 43.23 43.84 231,064 +0.20(+0.46%)
Sep 29, 2021 44.68 45.23 43.15 43.64 225,051 -1.09(-2.44%)
Sep 28, 2021 46.10 46.44 44.36 44.73 455,484 -2.32(-4.93%)
Sep 27, 2021 46.81 47.42 45.52 47.05 299,882 -0.30(-0.63%)
Sep 24, 2021 47.55 48.72 46.30 47.35 177,082 -0.59(-1.23%)
Sep 23, 2021 46.55 48.10 44.71 47.94 247,057 +1.83(+3.97%)
Sep 22, 2021 46.88 47.24 44.83 46.11 254,400 -0.14(-0.30%)
Sep 21, 2021 44.33 46.56 43.36 46.25 349,032 +1.96(+4.43%)
Sep 20, 2021 44.42 45.25 42.50 44.29 428,480 -1.88(-4.07%)
Sep 17, 2021 49.25 49.25 45.93 46.17 2,214,305 -3.27(-6.61%)
Sep 16, 2021 46.76 49.95 46.76 49.44 328,665 +2.62(+5.60%)
Sep 15, 2021 45.01 46.99 44.23 46.82 205,423 +1.51(+3.33%)
Sep 14, 2021 45.38 46.01 43.92 45.31 226,583 -0.32(-0.70%)
Sep 13, 2021 48.53 49.08 45.22 45.63 347,258 -2.11(-4.42%)
Sep 10, 2021 48.10 49.38 47.39 47.74 238,058 -0.27(-0.56%)
Sep 09, 2021 46.17 49.40 45.12 48.01 471,207 +1.80(+3.90%)
Sep 08, 2021 48.22 48.63 45.92 46.21 549,637 -1.88(-3.91%)
Sep 07, 2021 47.80 49.23 46.47 48.09 475,427 +0.55(+1.16%)
Sep 03, 2021 48.12 48.51 45.55 47.54 385,156 -0.58(-1.21%)
Sep 02, 2021 47.10 48.12 46.28 48.12 167,112 +1.11(+2.36%)
Sep 01, 2021 44.84 48.96 43.60 47.01 272,120 +3.10(+7.06%)
Aug 31, 2021 44.34 45.80 42.41 43.91 201,548 -0.05(-0.11%)
Aug 30, 2021 41.27 44.30 41.27 43.96 673,963 +3.23(+7.93%)
Aug 27, 2021 38.50 41.45 38.50 40.73 301,033 +2.17(+5.63%)
Aug 26, 2021 38.87 39.10 37.72 38.56 90,631 -0.45(-1.15%)
Aug 25, 2021 39.66 40.19 38.54 39.01 147,887 -0.98(-2.45%)
Aug 24, 2021 40.43 41.46 39.29 39.99 178,916 -0.01(-0.02%)
Aug 23, 2021 39.66 40.11 38.34 40.00 107,128 +0.41(+1.04%)
Aug 20, 2021 38.84 40.37 38.65 39.59 158,841 +0.70(+1.80%)
Aug 19, 2021 37.92 38.94 37.54 38.89 143,847 +0.76(+1.99%)
Aug 18, 2021 38.39 38.70 37.05 38.13 160,566 -0.11(-0.29%)
Aug 17, 2021 41.43 40.95 37.72 38.24 242,080 -2.71(-6.62%)
Aug 16, 2021 39.93 41.75 39.00 40.95 327,423 +0.90(+2.25%)
Aug 13, 2021 39.00 40.98 38.75 40.05 222,032 +1.13(+2.90%)
Aug 12, 2021 37.37 38.92 36.80 38.92 105,108 +1.72(+4.62%)
Aug 11, 2021 38.95 39.00 35.71 37.20 401,310 -0.08(-0.21%)
Aug 10, 2021 35.99 37.88 34.85 37.28 671,950 +1.47(+4.10%)
Aug 09, 2021 34.25 35.81 33.06 35.81 96,202 +1.47(+4.28%)
Aug 06, 2021 31.62 34.46 31.62 34.34 117,274 +2.00(+6.18%)
Aug 05, 2021 31.80 32.59 31.35 32.34 42,755 +0.67(+2.12%)
Aug 04, 2021 31.62 32.79 31.45 31.67 45,558 -0.03(-0.09%)
Aug 03, 2021 32.50 33.02 31.50 31.70 57,296 -0.35(-1.09%)
Aug 02, 2021 32.03 32.45 31.76 32.05 99,539 +0.29(+0.91%)
Jul 30, 2021 32.09 32.61 31.70 31.76 61,943 -0.07(-0.22%)
Jul 29, 2021 31.40 32.86 31.40 31.83 131,504 +0.05(+0.16%)
Jul 28, 2021 31.63 33.32 31.35 31.78 187,646 +0.15(+0.47%)
Jul 27, 2021 31.94 32.55 31.09 31.63 119,389 -0.90(-2.77%)
Jul 26, 2021 32.99 33.56 32.41 32.53 195,718 -0.46(-1.39%)
Jul 23, 2021 32.75 33.77 31.00 32.99 251,499 +0.26(+0.79%)
Jul 22, 2021 31.52 32.86 31.00 32.73 216,453 +1.43(+4.57%)
Jul 21, 2021 31.56 32.44 30.39 31.30 169,293 -0.25(-0.79%)
Jul 20, 2021 30.25 31.85 29.89 31.55 147,796 +1.22(+4.02%)
Jul 19, 2021 30.01 30.38 29.50 30.33 91,739 -0.23(-0.75%)
Jul 16, 2021 30.76 31.03 30.31 30.56 86,523 -0.18(-0.59%)
Jul 15, 2021 31.45 31.51 30.03 30.74 157,176 -0.80(-2.54%)
Jul 14, 2021 32.10 33.07 31.51 31.54 105,590 -0.56(-1.74%)
Jul 13, 2021 34.15 34.15 31.50 32.10 123,281 -1.65(-4.89%)
Jul 12, 2021 34.46 34.59 33.31 33.75 77,016 -0.78(-2.26%)
Jul 09, 2021 33.70 34.96 33.64 34.53 63,811 +0.89(+2.65%)
Jul 08, 2021 34.01 34.14 32.81 33.64 181,576 -1.26(-3.61%)
Jul 07, 2021 35.40 35.99 34.90 34.90 111,391 -0.09(-0.26%)
Jul 06, 2021 34.57 35.33 34.52 34.99 129,467 -0.09(-0.26%)
Jul 02, 2021 34.80 35.37 34.31 35.08 203,140 +0.38(+1.10%)
Jul 01, 2021 36.39 36.75 34.00 34.70 309,985 -2.04(-5.55%)
Jun 30, 2021 35.98 37.08 34.95 36.74 339,643 +0.51(+1.41%)
Jun 29, 2021 37.82 37.82 35.41 36.23 463,616 -1.54(-4.08%)
Jun 28, 2021 38.61 39.30 37.28 37.77 497,974 -0.31(-0.81%)
Jun 25, 2021 39.65 40.49 37.84 38.08 341,960 -1.32(-3.35%)
Jun 24, 2021 37.54 40.15 37.33 39.40 281,314 +2.15(+5.77%)
Jun 23, 2021 37.96 38.68 36.67 37.25 364,417 +0.13(+0.35%)
Jun 22, 2021 36.02 37.70 35.12 37.12 390,739 +1.02(+2.83%)
Jun 21, 2021 35.02 37.14 35.00 36.10 950,250 +2.25(+6.65%)
Jun 18, 2021 32.09 33.98 31.10 33.85 252,192 +1.41(+4.35%)
Jun 17, 2021 31.43 33.40 30.85 32.44 490,127 +1.09(+3.48%)
Jun 16, 2021 30.88 31.65 30.01 31.35 581,816 +0.49(+1.59%)
Jun 15, 2021 31.11 31.25 30.13 30.86 235,610 -0.26(-0.84%)
Jun 14, 2021 29.96 31.38 29.73 31.12 271,529 +0.67(+2.20%)
Jun 11, 2021 27.63 30.65 27.63 30.45 299,967 +2.34(+8.32%)
Jun 10, 2021 29.25 29.66 27.71 28.11 393,482 -0.98(-3.37%)
Jun 09, 2021 29.40 29.88 28.36 29.09 168,973 -0.50(-1.69%)
Jun 08, 2021 30.30 30.89 29.35 29.59 196,005 -1.08(-3.52%)
Jun 07, 2021 31.51 31.85 29.51 30.67 283,039 -1.19(-3.74%)
Jun 04, 2021 31.12 32.33 30.85 31.86 156,573 +0.58(+1.85%)
Jun 03, 2021 32.21 32.96 29.71 31.28 347,525 -1.26(-3.87%)
Jun 02, 2021 33.82 34.16 30.58 32.54 1,611,330 -1.28(-3.78%)
Jun 01, 2021 34.75 34.82 32.40 33.82 473,308 -0.52(-1.51%)
May 28, 2021 33.29 35.00 32.00 34.34 604,509 +1.03(+3.09%)
May 27, 2021 33.40 34.74 31.51 33.31 1,477,990 -1.79(-5.10%)
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.