Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FEXDR
Fintech Ecosystem Development Corp. Right
stock NASDAQ

Inactive
Aug 19, 2024
0.0038USD-35.429%(-0.0021)63,770
Pre-market
0.00USD-100.000%(-0.01)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2024-08-19
0.0043000.0043000.0031500.003800-35.429%63,7700.000%
2024-08-16
0.0801000.0801000.0037000.005885-93.461%136,390-35.429%
2024-08-12
0.0900000.0900000.0900000.0900000.000%100-95.778%
2024-08-07
0.0900000.0900000.0900000.090000-10.000%200-95.778%
2024-08-01
0.1000000.1000000.1000000.100000-31.787%100-96.200%
2024-07-25
0.1472000.1472000.1466000.146600+16.165%2,801-97.408%
2024-07-24
0.1288000.1496000.1240000.126200+33.686%5,150-96.989%
2024-07-23
0.1152000.1152000.0944000.094400-14.182%5,871-95.975%
2024-06-21
0.1094000.1100000.1094000.110000-1.786%25,400-96.545%
2024-06-18
0.1500000.1500000.0812000.112000-20.000%52,100-96.607%
2024-06-13
0.1396000.1400000.1396000.140000+10.149%400-97.286%
2024-06-04
0.1257000.1276000.1257000.127100-2.231%900-97.010%
2024-06-03
0.1101000.1300000.1101000.130000+29.741%22,145-97.077%
2024-05-30
0.1001000.1002000.1001000.100200-18.271%712-96.208%
2024-05-29
0.1227000.1227000.1222000.122600+2.167%10,512-96.900%
2024-05-28
0.1200000.1200000.1199000.120000-20.000%1,300-96.833%
2024-04-26
0.1500000.1500000.1500000.1500000.000%5,000-97.467%
2024-04-17
0.1500000.1500000.1500000.150000+7.143%103-97.467%
2024-04-15
0.1440000.1500000.1400000.140000-6.667%15,895-97.286%
2024-04-08
0.1500000.1500000.1500000.150000+25.000%10-97.467%
2024-03-28
0.1200000.1500000.1100000.120000+8.992%36,476-96.833%
2024-03-27
0.0900000.1101000.0900000.110100+37.282%19,844-96.549%
2024-03-21
0.0901000.0901000.0802000.080200-7.816%4,317-95.262%
2024-03-07
0.0801000.1800000.0791000.087000-2.466%1,500-95.632%
2024-03-05
0.0892000.0892000.0892000.089200-24.343%200-95.740%
2024-03-01
0.1200000.1200000.1179000.117900+7.182%233-96.777%
2024-02-27
0.1799900.1799900.0898000.1100000.000%920-96.545%
2024-02-22
0.1100000.1100000.1100000.1100000.000%100-96.545%
2024-02-15
0.1100000.1100000.1100000.1100000.000%100-96.545%
2024-02-13
0.0702000.1100000.0702000.1100000.000%750-96.545%
2024-02-12
0.0943000.1100000.0758000.110000-8.333%21,810-96.545%
2024-02-02
0.1200000.1200000.1200000.120000+10.497%125-96.833%
2024-02-01
0.1086000.1086000.1086000.108600-9.500%12,876-96.501%
2024-01-25
0.1200000.1200000.1200000.1200000.000%200-96.833%
2024-01-23
0.1100000.1200000.0600000.120000+20.000%500-96.833%
2024-01-09
0.1001000.1100000.1000000.100000+6.270%10,739-96.200%
2024-01-03
0.0760000.0941000.0700000.094100-5.900%2,456-95.962%
2023-12-29
0.1540000.1540000.0659000.1000000.000%10,830-96.200%
2023-12-28
0.1000000.1000000.1000000.100000+6.838%100-96.200%
2023-12-27
0.0700000.0980000.0700000.093600+33.714%6,737-95.940%
2023-12-26
0.0700000.0700000.0700000.0700000.000%440-94.571%
2023-12-22
0.0700000.0700000.0700000.0700000.000%400-94.571%
2023-12-18
0.0700000.0700000.0700000.070000-12.500%38,073-94.571%
2023-12-14
0.0876000.0876000.0800000.080000-8.676%1,941-95.250%
2023-12-13
0.0876000.0900000.0876000.087600-8.555%1,686-95.662%
2023-12-05
0.0957950.0957950.0957950.095795-6.541%1,030-96.033%
2023-11-29
0.1025000.1025000.1025000.1025000.000%350-96.293%
2023-11-10
0.1003000.1025000.1001010.102500+2.500%1,421-96.293%
2023-11-07
0.1000000.1000000.1000000.100000-0.299%100-96.200%
2023-11-06
0.1021000.1051000.1000000.100300+0.300%29,451-96.211%
2023-11-02
0.1013000.1013000.1000000.100000-0.100%1,509-96.200%
2023-10-27
0.1001000.1001000.1001000.100100-23.000%247-96.204%
2023-10-25
0.1300000.1300000.1300000.130000+22.642%101-97.077%
2023-10-19
0.1060000.1060000.1009000.106000+5.473%819-96.415%
2023-10-12
0.0957000.1100000.0952000.100500+14.595%1,707-96.219%
2023-10-11
0.1102000.1102000.0877000.087700-20.273%6,469-95.667%
2023-10-10
0.1100000.1280000.1100000.110000-16.095%3,602-96.545%
2023-10-09
0.1107000.1376000.1107000.131100+43.908%2,612-97.101%
2023-10-06
0.1769000.1942000.0911000.091100-39.267%3,308-95.829%
2023-10-03
0.2834000.2834000.1500000.150000+28.755%7,597-97.467%
2023-10-02
0.3699000.3699000.1094000.116500-16.845%6,906-96.738%
2023-09-29
0.1800000.1800000.1401000.140100-12.438%4,618-97.288%
2023-09-28
0.0922000.2116000.0922000.160000+8.992%231,567-97.625%
2023-09-27
0.1621040.2896000.1405000.146800-20.692%16,483-97.411%
2023-09-26
0.1598270.9760000.0909000.185100+22.990%27,787-97.947%
2023-09-25
0.1388000.1574000.0897000.150500+9.375%5,919-97.475%
2023-09-22
0.1296000.2379000.1016000.137600-0.145%10,921-97.238%
2023-09-21
0.1755000.2924000.1378000.137800-4.106%2,693-97.242%
2023-09-20
0.1344000.2200000.1336730.143700-4.200%4,452-97.356%
2023-09-19
0.1658000.2503000.1390000.150000+24.688%5,576-97.467%
2023-09-18
0.1310000.1400000.1194000.120300-19.800%2,540-96.841%
2023-09-15
0.2475000.2477000.1209000.150000-6.250%8,571-97.467%
2023-09-14
0.1614510.1614510.0889000.1600000.000%9,315-97.625%
2023-09-13
0.1122000.2646000.0878000.160000+39.983%22,442-97.625%
2023-09-08
0.2012000.2012000.1139000.114300-32.765%7,519-96.675%
2023-09-07
0.1156000.1700000.1144000.170000+44.558%4,067-97.765%
2023-09-06
0.1177000.1177000.1176000.117600+1.205%200-96.769%
2023-08-29
0.1200000.1254000.1162000.116200-27.284%3,500-96.730%
2023-08-22
0.1598000.1598000.1598000.159800+6.533%750-97.622%
2023-08-15
0.1350000.1500000.1325000.150000+8.696%14,722-97.467%
2023-08-11
0.1185000.1480000.1185000.138000+16.478%8,100-97.246%
2023-08-07
0.1031000.1184770.1031000.118477+24.449%580-96.793%
2023-08-04
0.0967000.0967000.0952010.095201+0.212%700-96.008%
2023-08-03
0.0950000.0950000.0950000.095000-6.219%300-96.000%
2023-08-02
0.1013000.1013000.1010000.101300-7.064%801-96.249%
2023-07-26
0.1086000.1090000.1064000.109000+14.496%2,905-96.514%
2023-07-25
0.0952000.0952000.0952000.095200+1.493%403-96.008%
2023-07-21
0.1000000.1000000.0938000.093800-7.677%5,295-95.949%
2023-07-20
0.1077000.1077000.1016000.101600-12.338%410-96.260%
2023-07-17
0.1230000.1243000.1157000.115900-16.318%2,573-96.721%
2023-07-14
0.1244000.1406000.1021000.138500+35.673%9,912-97.256%
2023-07-11
0.1025000.2288000.1016000.102084+0.378%9,290-96.278%
2023-07-10
0.1784000.1784000.1017000.101700+0.098%2,495-96.264%
2023-07-07
0.1025000.1132000.1016000.101600-11.266%22,959-96.260%
2023-07-06
0.1790000.1797000.1068000.114500-4.583%9,010-96.681%
2023-07-05
0.1640000.1796000.1114000.120000+9.091%5,514-96.833%
2023-07-03
0.1185000.1185000.1100000.110000-7.173%5,137-96.545%
2023-06-30
0.1107000.2679000.1101000.118500+16.519%24,601-96.793%
2023-06-29
0.1168000.1181000.1017000.101700-12.478%6,568-96.264%
2023-06-27
0.1706000.1750000.1028000.116200-33.600%7,444-96.730%
2023-06-26
0.1518000.3100000.1019000.175000+28.111%43,322-97.829%
2023-06-22
0.1059000.1366000.1025000.136600+21.638%2,901-97.218%
2023-06-21
0.1417000.1992140.1020000.112300-13.615%2,769-96.616%
2023-06-20
0.1428000.1591180.0794000.130000-0.307%5,905-97.077%
2023-06-16
0.1750000.1750000.1019000.130400+1.479%3,713-97.086%
2023-06-15
0.1144000.1285000.1144000.128500-12.644%500-97.043%
2023-06-14
0.1471000.1471000.1471000.147100+10.852%495-97.417%
2023-06-13
0.1017000.2051000.1017000.132700+30.610%3,320-97.136%
2023-06-09
0.1045000.1045000.1016000.1016000.000%606-96.260%
2023-06-07
0.1029000.1029000.1016000.101600-12.414%505-96.260%
2023-06-06
0.0966000.1160000.0966000.116000-27.044%924-96.724%
2023-06-02
0.1101000.1807000.1101000.159000+23.639%4,109-97.610%
2023-06-01
0.0958000.1286000.0796000.128600+35.368%3,702-97.045%
2023-05-31
0.0993000.1041000.0950000.095000-18.455%728-96.000%
2023-05-30
0.1165000.1165000.1165000.1165000.000%500-96.738%
2023-05-26
0.1162000.1325000.1010000.116500-38.065%2,538-96.738%
2023-05-25
0.0852000.1881000.0817000.188100+41.216%22,158-97.980%
2023-05-24
0.1332000.1332000.1332000.133200-4.720%100-97.147%
2023-05-23
0.0801000.1397990.0801000.139799+54.816%4,672-97.282%
2023-05-22
0.0837000.0903000.0837000.090300-17.232%1,147-95.792%
2023-05-19
0.0811000.1091000.0802000.109100+6.439%4,305-96.517%
2023-05-18
0.1000000.1888000.0811000.102500-22.290%5,434-96.293%
2023-05-17
0.1900000.1900000.1319000.131900-30.579%3,021-97.119%
2023-05-16
0.1001000.2000000.1001000.190000+27.517%2,180,426-98.000%
2023-05-08
0.1490000.1490000.1490000.149000+6.657%100-97.450%
2023-04-26
0.1123000.1448000.1123000.139700+7.544%1,400-97.280%
2023-04-25
0.1169000.1982000.1057000.129900-1.665%2,003-97.075%
2023-04-24
0.1011210.2076000.1011210.132100+32.100%5,049-97.123%
2023-04-21
0.1053000.1053000.1000000.100000-16.736%600-96.200%
2023-04-19
0.2012000.2103000.1200000.120100+2.213%14,644-96.836%
2023-04-18
0.1642000.1642000.1010000.117500+12.764%8,915-96.766%
2023-04-14
0.1180000.1180000.1042000.104200-16.035%2,544-96.353%
2023-04-13
0.2173000.2173000.1200000.124100+7.819%10,584-96.938%
2023-04-12
0.1198000.2091000.0831000.115100+7.070%17,016-96.699%
2023-04-11
0.1148480.1150000.0802000.107500+1.224%8,928-96.465%
2023-04-10
0.1510000.2435000.0845000.106200-11.500%17,435-96.422%
2023-04-06
0.1084000.2132000.0812000.120000+9.091%7,699-96.833%
2023-04-05
0.1051010.1100000.1051010.110000+4.762%3,583-96.545%
2023-04-04
0.1050000.1050000.1050000.105000-19.231%302-96.381%
2023-04-03
0.1004000.1300000.1004000.130000+29.870%3,428-97.077%
2023-03-28
0.0990000.1057000.0990000.100100+11.470%6,860-96.204%
2023-03-24
0.1288000.1288000.0898000.089800-10.291%4,315-95.768%
2023-03-22
0.1001010.1001010.1001010.100101-9.082%159-96.204%
2023-03-21
0.1797000.1797000.1021000.110100-14.717%5,402-96.549%
2023-03-20
0.0963000.1400000.0954000.129100+6.168%904-97.057%
2023-03-17
0.0938000.1261000.0938000.121600-12.139%4,902-96.875%
2023-03-13
0.1738000.1738000.1384000.138400+18.493%3,711-97.254%
2023-03-10
0.1168000.1168000.1168000.116800+3.271%200-96.747%
2023-03-09
0.2091000.2091000.1022000.113100-24.550%7,563-96.640%
2023-03-08
0.2647000.2647000.1006000.149900+3.379%13,954-97.465%
2023-03-07
0.2615000.2615000.1104000.145000+2.113%9,110-97.379%
2023-03-06
0.2420000.2420000.1010000.142000+0.070%5,930-97.324%
2023-03-03
0.2996000.2996000.1339000.141900-20.682%8,163-97.322%
2023-03-02
0.1370850.1789000.0763000.178900+51.610%6,121-97.876%
2023-02-16
0.1180000.1180000.1180000.118000-11.278%100-96.780%
2023-02-14
0.1350000.1350000.1275000.133000-1.481%20,845-97.143%
2023-02-10
0.1350000.1350000.1350000.1350000.000%10,100-97.185%
2023-01-25
0.1350000.1350000.1350000.135000-3.571%110-97.185%
2023-01-23
0.1400000.1400000.1400000.1400000.000%1,010-97.286%
2023-01-19
0.1400000.1400000.1400000.1400000.000%650-97.286%
2023-01-09
0.1400000.1400000.1400000.1400000.000%25,000-97.286%
2023-01-06
0.1400000.1400000.1400000.1400000.000%24,944-97.286%
2023-01-03
0.1490000.1490000.1400000.140000-6.604%401-97.286%
2022-12-27
0.1499000.1499000.1499000.1499000.000%3,001-97.465%
2022-12-19
0.1499000.1499000.1499000.1499000.000%1,000-97.465%
2022-12-14
0.1499000.1499000.1499000.149900-0.067%3,003-97.465%
2022-12-13
0.1500000.1500000.1500000.1500000.000%15,506-97.467%
2022-12-09
0.1500000.1500000.1500000.1500000.000%16,731-97.467%
2022-12-08
0.1517000.1517000.1500000.150000-11.765%265-97.467%
2022-11-17
0.1703000.1713000.1700000.170000-9.333%10,000-97.765%
2022-10-21
0.1875000.1875000.1875000.187500-2.850%300-97.973%
2022-10-20
0.1550000.1930000.1550000.193000+28.581%1,013,070-98.031%
2022-10-19
0.1500000.1501000.1500000.150100+7.214%250,300-97.468%
2022-10-18
0.1400000.1400000.1400000.140000+1.818%278,599-97.286%
2022-10-06
0.1400000.1400000.1375000.137500+3.383%10,400-97.236%
2022-09-29
0.1500000.1500000.1300000.133000-11.333%180,953-97.143%
2022-09-27
0.1580000.1580000.1500000.1500000.000%6,268-97.467%
2022-09-26
0.1500000.1500000.1500000.150000-0.001%143-97.467%
2022-09-22
0.1500000.1501000.1500000.150001+0.001%27,300-97.467%
2022-09-21
0.1488000.1600000.1410000.150000-6.250%74,922-97.467%
2022-09-20
0.1550000.1600000.1300000.160000+3.226%6,558-97.625%
2022-09-19
0.1250000.1550000.1250000.155000+29.059%31,000-97.548%
2022-09-16
0.1570000.1571000.1200000.120100-23.649%212,462-96.836%
2022-09-15
0.1250000.1600000.1250000.157300+36.902%157,084-97.584%
2022-09-14
0.1689000.1700000.1149000.114900-31.972%194,388-96.693%
2022-09-13
0.1250000.1689000.1175000.168900+87.458%85,604-97.750%
2022-09-12
0.1197000.2502000.0900000.090100+31.533%245,246-95.782%
2022-09-09
0.0685000.0685000.0685000.068500-14.695%100-94.453%
2022-08-23
0.0800000.0803000.0800000.080300-12.812%210-95.268%
2022-08-19
0.0921000.0921000.0921000.092100-12.286%123-95.874%
2022-08-11
0.1050000.1050000.1050000.105000+30.760%750-96.381%
2022-08-09
0.0803000.0803000.0803000.080300-13.189%500-95.268%
2022-08-08
0.0925000.0925000.0925000.092500-11.905%500-95.892%
2022-08-03
0.1047000.1050000.0925000.105000+8.696%3,530-96.381%
2022-08-02
0.0800000.0966000.0800000.096600+28.800%42,331-96.066%
2022-08-01
0.0817000.0823000.0750000.075000-25.000%13,580-94.933%
2022-07-29
0.0990000.1159000.0775000.100000+38.696%1,258,847-96.200%
2022-07-28
0.0990000.1000000.0721000.072100-27.900%333,133-94.730%
2022-07-26
0.1050000.1050000.0984000.100000-4.762%41,100-96.200%
2022-07-25
0.1050000.1050000.1050000.105000-0.095%501-96.381%
2022-07-22
0.1000000.1051000.0950000.105100+5.522%89,838-96.384%
2022-07-18
0.0930000.1000000.0930000.099600+10.667%1,100-96.185%
2022-07-15
0.0900000.0900000.0900000.090000-0.332%200-95.778%
2022-07-14
0.0903000.0903000.0903000.090300-9.700%100-95.792%
2022-07-08
0.1000000.1000000.1000000.100000-0.398%401-96.200%
2022-07-05
0.0950000.1010000.0927000.100400+39.251%74,610-96.215%
2022-07-01
0.0721000.0721000.0721000.072100-27.172%10,000-94.730%
2022-06-30
0.0990000.0990000.0990000.099000-0.402%10,000-96.162%
2022-06-29
0.0990000.0994000.0990000.099400+10.444%25,800-96.177%
2022-06-28
0.0900000.0900000.0900000.090000+5.634%239-95.778%
2022-06-17
0.0994000.0994000.0712000.085200+6.500%15,976-95.540%
2022-06-08
0.1201000.1213000.0800000.080000-26.807%2,402-95.250%
2022-06-03
0.1206000.1206000.1093000.109300-16.309%2,000-96.523%
2022-06-01
0.1306000.1306000.1306000.130600-3.116%2,099-97.090%
2022-05-31
0.1350000.1350000.1348000.134800+3.692%8,411-97.181%
2022-05-26
0.1300000.1300000.1300000.130000-7.143%210-97.077%
2022-05-25
0.1400000.1400000.1400000.140000-22.179%300-97.286%
2022-05-19
0.1794000.1798990.1794000.179899+50.292%911-97.888%
2022-05-18
0.1197000.1197000.1197000.1197000.000%5,800-96.825%
2022-05-16
0.1580000.1580000.1197000.119700-25.790%1,205-96.825%
2022-05-13
0.1794000.1794000.1015000.161300-6.439%9,811-97.644%
2022-05-10
0.1723000.1724000.1723000.172400+0.058%2,200-97.796%
2022-05-09
0.1794000.1794000.1694000.172300+1.712%4,695-97.795%
2022-05-05
0.1000000.1694000.1000000.169400+12.933%944-97.757%
2022-04-28
0.1500000.1500000.1500000.1500000.000%5,005-97.467%
2022-04-27
0.1662950.1680000.1500000.150000+23.967%2,665-97.467%
2022-04-25
0.1210000.1210000.1210000.121000-17.462%200-96.860%
2022-04-22
0.1500000.1633710.1450000.146600-2.267%29,905-97.408%
2022-04-21
0.1600000.1600000.1500000.150000-6.250%18,000-97.467%
2022-04-19
0.1600000.1600000.1600000.1600000.000%601-97.625%
2022-04-18
0.1600000.1600000.1600000.160000-5.882%2,100-97.625%
2022-04-14
0.1700000.1700000.1700000.170000+6.250%100-97.765%
2022-04-12
0.1600000.1600000.1600000.160000-4.762%600-97.625%
2022-04-08
0.1694000.1714000.1505000.168000+4.934%168,200-97.738%
2022-04-05
0.1693000.1694000.1601000.1601000.000%4,435-97.626%
2022-04-04
0.1601000.1601000.1601000.160100+0.062%2,249-97.626%
2022-04-01
0.1634000.1634000.1600000.160000-5.716%8,140-97.625%
2022-03-31
0.1594000.1697000.1594000.169700+13.133%114,994-97.761%
2022-03-30
0.1493000.1500000.1493000.1500000.000%20,000-97.467%
2022-03-29
0.1493000.1500000.1492000.1500000.000%450,410-97.467%
2022-03-25
0.1500000.1500000.1500000.1500000.000%52,001-97.467%
2022-03-23
0.1500000.1500000.1500000.150000+3.448%75,003-97.467%
2022-03-22
0.1450000.1475000.1450000.145000-3.333%2,030-97.379%
2022-03-21
0.1500000.1500000.1500000.1500000.000%269-97.467%
2022-03-17
0.1476000.1500000.1450000.1500000.000%26,800-97.467%
2022-03-10
0.1500000.1500000.1406000.1500000.000%172,911-97.467%
2022-03-09
0.1494000.1500000.1494000.150000+13.550%78,000-97.467%
2022-03-04
0.1321000.1322000.1321000.132100+1.615%8,277-97.123%
2022-02-28
0.1406000.1406000.1300000.130000-13.102%2,559-97.077%
2022-02-25
0.1700000.1750000.1000000.149600-12.000%284,084-97.460%
2022-02-22
0.1700000.1700000.1700000.1700000.000%154,505-97.765%
2022-02-17
0.1706000.1706000.1700000.170000-1.163%34,684-97.765%
2022-02-16
0.1749000.1749000.1720000.172000-1.770%50,701-97.791%
2022-02-15
0.1751000.1751000.1751000.175100-3.045%1,000-97.830%
2022-02-14
0.1806000.1806000.1806000.180600-2.378%518-97.896%
2022-02-11
0.1851000.1851000.1806000.185000-1.386%9,964-97.946%
2022-02-10
0.2052530.2052530.1852000.187600-10.667%92,800-97.974%
2022-02-08
0.1994000.2100000.1994000.210000+10.121%355,201-98.190%
2022-02-07
0.1907000.1952000.1907000.190700+0.316%3,388-98.007%
2022-02-02
0.1901000.1901000.1901000.190100+0.370%300-98.001%
2022-02-01
0.1988000.1988000.1894000.189400-0.368%4,627-97.994%
2022-01-31
0.1901000.1901000.1901000.1901000.000%5,201-98.001%
2022-01-28
0.1901000.1901000.1900000.190100-4.950%65,500-98.001%
2022-01-27
0.2094000.2277000.2000000.200000-9.091%115,700-98.100%
2022-01-26
0.2188000.2200000.2001000.220000+10.000%226,000-98.273%
2022-01-25
0.2025000.2100000.2000000.200000+1.781%191,160-98.100%
2022-01-24
0.2000000.2000000.1900000.196500-14.565%303,557-98.066%
2022-01-21
0.2201000.2300000.2200000.230000+9.005%283,950-98.348%
2022-01-14
0.2500000.2649990.1807000.211000-11.567%1,815,576-98.199%
2022-01-13
0.2700000.2800000.2386000.2386000.000%1,004,847-98.407%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC