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

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

0.9951 +0.0814 (+8.91%)
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 (%)
Jan 31, 2024 0.2510 0.2630 0.2500 0.2537 743,352 +0.00(+1.08%)
Jan 30, 2024 0.2614 0.2751 0.2404 0.2510 1,888,492 -0.03(-9.71%)
Jan 29, 2024 0.2875 0.2900 0.2693 0.2780 841,603 -0.01(-3.30%)
Jan 26, 2024 0.2850 0.2900 0.2760 0.2875 429,364 +0.00(+0.49%)
Jan 25, 2024 0.2958 0.2999 0.2600 0.2861 867,192 -0.02(-5.42%)
Jan 24, 2024 0.2770 0.3229 0.2705 0.3025 2,173,620 +0.03(+12.04%)
Jan 23, 2024 0.2600 0.2700 0.2500 0.2700 1,100,234 +0.01(+1.89%)
Jan 22, 2024 0.2900 0.2900 0.2635 0.2650 988,405 -0.02(-7.41%)
Jan 19, 2024 0.2970 0.2970 0.2626 0.2862 1,050,524 +0.00(+0.18%)
Jan 18, 2024 0.3100 0.3100 0.2800 0.2857 1,644,055 -0.03(-9.45%)
Jan 17, 2024 0.3220 0.3300 0.3011 0.3155 1,990,546 -0.02(-5.88%)
Jan 16, 2024 0.3460 0.3640 0.3300 0.3352 8,371,015 -0.00(-1.12%)
Jan 12, 2024 0.3600 0.3635 0.3211 0.3390 1,494,927 -0.02(-6.38%)
Jan 11, 2024 0.3801 0.3801 0.3450 0.3621 1,250,884 -0.01(-2.74%)
Jan 10, 2024 0.3882 0.3882 0.3315 0.3723 2,796,491 +0.02(+6.25%)
Jan 09, 2024 0.3407 0.3700 0.3210 0.3504 2,357,977 +0.02(+5.10%)
Jan 08, 2024 0.3200 0.3415 0.3134 0.3334 1,277,181 +0.01(+2.55%)
Jan 05, 2024 0.3344 0.3390 0.3213 0.3251 851,155 -0.02(-6.20%)
Jan 04, 2024 0.3590 0.3605 0.3344 0.3466 1,477,212 -0.02(-4.91%)
Jan 03, 2024 0.3564 0.3700 0.3391 0.3645 1,369,293 -0.00(-0.82%)
Jan 02, 2024 0.3541 0.3796 0.3387 0.3675 2,195,720 +0.03(+9.34%)
Dec 29, 2023 0.3500 0.3638 0.3316 0.3361 1,657,516 -0.02(-5.32%)
Dec 28, 2023 0.3600 0.3700 0.3405 0.3550 1,398,141 -0.00(-1.36%)
Dec 27, 2023 0.3600 0.3780 0.3305 0.3599 2,979,637 +0.03(+7.85%)
Dec 26, 2023 0.3600 0.3600 0.3200 0.3337 1,293,062 -0.02(-4.68%)
Dec 22, 2023 0.3600 0.3635 0.3200 0.3501 1,917,902 -0.01(-1.66%)
Dec 21, 2023 0.3502 0.3700 0.3380 0.3560 2,675,401 +0.00(+0.28%)
Dec 20, 2023 0.3700 0.3990 0.3434 0.3550 4,895,234 +0.01(+1.43%)
Dec 19, 2023 0.3800 0.4202 0.3400 0.3500 4,776,329 -0.02(-5.41%)
Dec 18, 2023 0.4000 0.4300 0.3587 0.3700 7,129,800 -0.06(-14.81%)
Dec 15, 2023 0.5288 0.5541 0.4120 0.4343 20,443,740 -0.17(-27.58%)
Dec 14, 2023 1.200 1.400 0.5500 0.5997 189,148,272 +0.32(+114.56%)
Dec 13, 2023 0.2804 0.2804 0.2663 0.2795 38,759 -0.00(-0.32%)
Dec 12, 2023 0.2898 0.2900 0.2630 0.2804 162,276 -0.01(-3.24%)
Dec 11, 2023 0.2825 0.3000 0.2700 0.2898 95,026 +0.01(+2.58%)
Dec 08, 2023 0.2875 0.3048 0.2800 0.2825 76,689 -0.01(-1.91%)
Dec 07, 2023 0.2822 0.3029 0.2811 0.2880 105,190 +0.01(+1.95%)
Dec 06, 2023 0.2999 0.3099 0.2825 0.2825 74,135 -0.01(-4.24%)
Dec 05, 2023 0.3160 0.3297 0.2950 0.2950 246,692 -0.02(-4.84%)
Dec 04, 2023 0.2900 0.3100 0.2920 0.3100 154,727 +0.02(+5.95%)
Dec 01, 2023 0.2878 0.2975 0.2567 0.2926 301,297 -0.00(-0.81%)
Nov 30, 2023 0.2985 0.3100 0.2750 0.2950 241,713 -0.00(-0.24%)
Nov 29, 2023 0.2993 0.3290 0.2910 0.2957 112,621 -0.01(-3.99%)
Nov 28, 2023 0.3110 0.3254 0.2845 0.3080 199,676 -0.00(-0.96%)
Nov 27, 2023 0.3240 0.3375 0.3100 0.3110 134,622 -0.01(-4.01%)
Nov 24, 2023 0.3369 0.3375 0.3200 0.3240 58,572 -0.01(-3.83%)
Nov 22, 2023 0.3200 0.3369 0.3130 0.3369 104,418 +0.02(+5.28%)
Nov 21, 2023 0.3400 0.3458 0.3000 0.3200 268,158 -0.02(-5.41%)
Nov 20, 2023 0.3490 0.3550 0.3180 0.3383 211,035 +0.01(+2.70%)
Nov 17, 2023 0.3400 0.3497 0.3192 0.3294 68,758 -0.01(-1.67%)
Nov 16, 2023 0.3500 0.3500 0.3160 0.3350 182,013 +0.00(+0.60%)
Nov 15, 2023 0.3434 0.3650 0.3323 0.3330 404,668 -0.02(-4.86%)
Nov 14, 2023 0.3300 0.3550 0.3206 0.3500 470,578 +0.03(+9.72%)
Nov 13, 2023 0.3199 0.3300 0.2900 0.3190 117,934 +0.01(+3.57%)
Nov 10, 2023 0.3198 0.3270 0.2900 0.3080 73,516 -0.01(-3.42%)
Nov 09, 2023 0.2900 0.3395 0.2860 0.3189 159,168 +0.02(+7.74%)
Nov 08, 2023 0.3195 0.3195 0.2935 0.2960 133,908 -0.01(-4.58%)
Nov 07, 2023 0.3000 0.3199 0.2987 0.3102 245,471 +0.01(+3.40%)
Nov 06, 2023 0.2900 0.3081 0.2750 0.3000 466,538 +0.02(+7.14%)
Nov 03, 2023 0.2821 0.2949 0.2730 0.2800 118,345 -0.01(-2.44%)
Nov 02, 2023 0.2700 0.2979 0.2625 0.2870 262,644 +0.01(+3.24%)
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.