Skip to main content

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

1.310 +0.030 (+2.34%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.6790 0.6899 0.6600 0.6879 178,519 +0.02(+3.13%)
Jun 29, 2023 0.7000 0.6990 0.6525 0.6670 143,797 -0.04(-5.04%)
Jun 28, 2023 0.7277 0.7300 0.6801 0.7024 119,679 -0.02(-2.16%)
Jun 27, 2023 0.7400 0.7400 0.6900 0.7179 149,695 -0.00(-0.29%)
Jun 26, 2023 0.7200 0.7300 0.6800 0.7200 115,226 +0.01(+1.41%)
Jun 23, 2023 0.7300 0.7550 0.7000 0.7100 166,506 -0.06(-7.55%)
Jun 22, 2023 0.8200 0.8499 0.6700 0.7680 686,880 -0.04(-5.19%)
Jun 21, 2023 1.030 1.090 0.7934 0.8100 1,217,016 -0.24(-22.86%)
Jun 20, 2023 1.060 1.085 1.030 1.050 208,676 -0.03(-2.78%)
Jun 16, 2023 1.090 1.103 1.057 1.080 89,221 +0.00(+0.00%)
Jun 15, 2023 1.100 1.130 1.080 1.080 236,237 -0.02(-1.82%)
Jun 14, 2023 1.150 1.150 1.080 1.100 141,799 -0.03(-2.65%)
Jun 13, 2023 1.070 1.180 1.070 1.130 349,584 +0.06(+5.61%)
Jun 12, 2023 1.100 1.140 1.060 1.070 317,314 -0.03(-2.73%)
Jun 09, 2023 1.080 1.150 1.071 1.100 435,323 -0.01(-0.90%)
Jun 08, 2023 1.110 1.150 1.020 1.110 771,259 +0.02(+1.83%)
Jun 07, 2023 1.220 1.330 0.9200 1.090 10,827,809 -0.05(-4.39%)
Jun 06, 2023 1.170 1.185 1.130 1.140 114,161 -0.01(-0.87%)
Jun 05, 2023 1.180 1.210 1.150 1.150 113,824 -0.07(-5.74%)
Jun 02, 2023 1.210 1.230 1.180 1.220 93,836 +0.00(+0.00%)
Jun 01, 2023 1.170 1.240 1.150 1.220 125,995 +0.03(+2.52%)
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%)
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.