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 (%)
Feb 29, 2024 1.880 1.880 1.520 1.560 883,950 -0.30(-16.13%)
Feb 28, 2024 1.950 1.982 1.810 1.860 596,192 -0.10(-5.10%)
Feb 27, 2024 1.980 2.040 1.880 1.960 895,685 -0.10(-4.85%)
Feb 26, 2024 2.530 2.690 1.860 2.060 16,238,243 -0.02(-0.96%)
Feb 23, 2024 2.110 2.140 2.020 2.080 150,422 -0.04(-1.89%)
Feb 22, 2024 2.010 2.230 2.003 2.120 302,984 +0.09(+4.43%)
Feb 21, 2024 2.000 2.090 1.950 2.030 205,913 -0.02(-0.98%)
Feb 20, 2024 2.280 2.330 1.900 2.050 392,498 -0.26(-11.26%)
Feb 16, 2024 2.010 2.430 1.950 2.310 890,345 +0.33(+16.67%)
Feb 15, 2024 2.000 2.070 1.940 1.980 190,801 -0.01(-0.50%)
Feb 14, 2024 1.960 2.030 1.860 1.990 230,835 +0.02(+1.02%)
Feb 13, 2024 2.020 2.190 1.940 1.970 314,001 -0.06(-2.96%)
Feb 12, 2024 1.990 2.089 1.910 2.030 252,516 +0.06(+3.05%)
Feb 09, 2024 2.010 2.080 1.940 1.970 206,337 -0.06(-2.96%)
Feb 08, 2024 2.170 2.200 1.930 2.030 304,425 -0.16(-7.31%)
Feb 07, 2024 2.080 2.340 1.900 2.190 747,207 +0.13(+6.31%)
Feb 06, 2024 2.070 2.259 1.960 2.060 260,658 +0.16(+8.42%)
Feb 05, 2024 2.350 2.350 1.890 1.900 277,808 +1.67(+737.00%)
Feb 02, 2024 0.2400 0.2450 0.2166 0.2270 1,913,580 -0.00(-1.30%)
Feb 01, 2024 0.2420 0.2539 0.2166 0.2300 1,299,637 -0.02(-9.34%)
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%)
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.