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

Freight Technologies, Inc. - Ordinary Shares (NQ: FRGT )

0.9160 -0.0027 (-0.29%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 19, 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 (%)
May 31, 2023 1.220 1.220 1.150 1.190 240,905 +0.00(+0.03%)
May 30, 2023 1.140 1.200 1.140 1.190 214,154 +0.05(+4.36%)
May 26, 2023 1.180 1.190 1.130 1.140 186,554 -0.03(-2.56%)
May 25, 2023 1.250 1.280 1.130 1.170 367,605 -0.02(-1.68%)
May 24, 2023 1.220 1.220 1.150 1.190 274,294 -0.01(-0.83%)
May 23, 2023 1.190 1.230 1.130 1.200 182,122 +0.05(+4.35%)
May 22, 2023 1.160 1.250 1.130 1.150 259,366 -0.01(-0.86%)
May 19, 2023 1.290 1.300 1.120 1.160 410,240 -0.13(-10.08%)
May 18, 2023 1.490 1.600 1.233 1.290 1,306,499 -0.01(-0.77%)
May 17, 2023 1.320 1.390 1.270 1.300 225,393 -0.02(-1.52%)
May 16, 2023 1.310 1.590 1.290 1.320 598,578 +0.03(+2.33%)
May 15, 2023 1.440 1.470 1.240 1.290 305,710 -0.14(-9.79%)
May 12, 2023 1.500 1.700 1.400 1.430 518,356 -0.57(-28.50%)
May 11, 2023 2.050 2.080 1.890 2.000 104,667 +0.01(+0.50%)
May 10, 2023 1.810 2.085 1.810 1.990 221,548 +0.20(+11.17%)
May 09, 2023 1.810 1.850 1.740 1.790 93,297 -0.06(-3.24%)
May 08, 2023 1.700 1.930 1.700 1.850 77,801 +0.10(+5.71%)
May 05, 2023 1.760 1.810 1.700 1.750 90,336 +0.01(+0.57%)
May 04, 2023 1.840 1.870 1.690 1.740 84,403 -0.08(-4.66%)
May 03, 2023 1.850 1.924 1.800 1.825 77,951 -0.06(-3.44%)
May 02, 2023 2.000 2.000 1.850 1.890 92,638 -0.05(-2.58%)
May 01, 2023 1.970 2.018 1.850 1.940 102,247 +0.04(+2.11%)
Apr 28, 2023 1.690 2.030 1.690 1.900 256,569 +0.19(+11.11%)
Apr 27, 2023 1.640 1.860 1.640 1.710 145,980 +0.04(+2.40%)
Apr 26, 2023 1.720 1.750 1.660 1.670 63,648 -0.02(-1.18%)
Apr 25, 2023 1.610 1.780 1.610 1.690 133,314 +0.04(+2.42%)
Apr 24, 2023 1.760 1.831 1.620 1.650 139,882 -0.13(-7.30%)
Apr 21, 2023 1.720 1.920 1.720 1.780 307,767 +0.04(+2.30%)
Apr 20, 2023 1.900 1.940 1.690 1.740 433,001 -0.21(-10.77%)
Apr 19, 2023 2.010 2.080 1.900 1.950 382,527 -0.12(-5.80%)
Apr 18, 2023 2.320 2.342 2.050 2.070 478,348 -0.31(-13.03%)
Apr 17, 2023 2.520 2.620 2.310 2.380 485,460 -0.15(-5.93%)
Apr 14, 2023 2.720 2.870 2.360 2.530 1,050,178 -0.08(-3.07%)
Apr 13, 2023 3.210 3.410 2.560 2.610 2,017,748 -0.26(-9.06%)
Apr 12, 2023 2.250 3.100 2.250 2.870 6,284,527 +0.71(+32.87%)
Apr 11, 2023 2.020 2.218 2.020 2.160 375,465 +0.05(+2.37%)
Apr 10, 2023 2.120 2.330 2.020 2.110 665,008 -0.03(-1.40%)
Apr 06, 2023 1.930 2.200 1.880 2.140 1,457,967 -0.09(-4.04%)
Apr 05, 2023 2.060 2.800 1.970 2.230 16,745,394 +0.52(+30.41%)
Apr 04, 2023 2.110 2.160 1.700 1.710 1,128,561 -0.48(-21.92%)
Apr 03, 2023 1.680 2.240 1.635 2.190 2,768,276 +0.63(+40.38%)
Mar 31, 2023 1.630 1.710 1.500 1.560 1,095,492 -0.11(-6.59%)
Mar 30, 2023 1.770 1.800 1.520 1.670 10,067,406 +0.21(+14.38%)
Mar 29, 2023 1.570 1.640 1.342 1.460 375,677 -0.10(-6.41%)
Mar 28, 2023 1.590 1.700 1.559 1.560 319,998 -0.05(-3.11%)
Mar 27, 2023 1.780 1.800 1.510 1.610 347,849 -0.08(-4.73%)
Mar 24, 2023 1.650 2.250 1.600 1.690 2,173,781 -0.01(-0.59%)
Mar 23, 2023 1.800 1.800 1.490 1.700 172,620 +0.02(+1.43%)
Mar 22, 2023 1.835 1.835 1.600 1.676 94,843 -0.14(-7.91%)
Mar 21, 2023 1.700 1.902 1.658 1.820 91,765 +0.07(+4.00%)
Mar 20, 2023 1.950 1.950 1.600 1.750 163,797 -0.18(-9.42%)
Mar 17, 2023 1.912 1.990 1.823 1.932 39,732 +0.03(+1.63%)
Mar 16, 2023 1.954 1.992 1.820 1.901 61,174 -0.05(-2.46%)
Mar 15, 2023 1.910 2.121 1.800 1.949 132,038 +0.00(+0.10%)
Mar 14, 2023 2.050 2.050 1.855 1.947 145,983 -0.10(-5.02%)
Mar 13, 2023 2.026 2.246 2.026 2.050 102,463 -0.21(-9.37%)
Mar 10, 2023 2.006 2.300 1.950 2.262 177,940 +0.13(+6.25%)
Mar 09, 2023 2.270 2.340 2.100 2.129 254,562 -0.29(-12.02%)
Mar 08, 2023 2.625 2.699 2.342 2.420 589,368 +0.02(+0.83%)
Mar 07, 2023 2.500 2.540 2.280 2.400 455,739 -0.44(-15.49%)
Mar 06, 2023 2.940 3.070 2.800 2.840 394,989 -0.18(-5.80%)
Mar 03, 2023 3.350 3.350 3.010 3.015 311,103 -0.19(-5.78%)
Mar 02, 2023 3.100 3.342 2.840 3.200 299,247 +0.00(+0.00%)
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.