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 )

0.9401 +0.0101 (+1.09%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 18, 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, 2023 4.080 4.390 3.508 3.907 1,394,988 -0.19(-4.71%)
Jan 30, 2023 5.300 5.916 4.050 4.100 3,879,187 +0.05(+1.23%)
Jan 27, 2023 3.700 4.600 3.250 4.050 3,357,249 +0.80(+24.65%)
Jan 26, 2023 2.800 4.000 2.800 3.249 1,146,229 +0.42(+14.81%)
Jan 25, 2023 2.870 2.870 2.700 2.830 67,140 -0.09(-3.18%)
Jan 24, 2023 3.200 3.300 2.780 2.923 153,144 -0.23(-7.21%)
Jan 23, 2023 2.830 3.450 2.807 3.150 240,998 +0.37(+13.19%)
Jan 20, 2023 2.850 2.890 2.700 2.783 100,785 +0.11(+4.08%)
Jan 19, 2023 2.530 2.698 2.500 2.674 56,945 +0.14(+5.69%)
Jan 18, 2023 2.813 2.870 2.515 2.530 59,228 -0.27(-9.74%)
Jan 17, 2023 2.900 2.926 2.705 2.803 45,175 -0.08(-2.67%)
Jan 13, 2023 2.897 3.169 2.663 2.880 85,054 +0.11(+4.01%)
Jan 12, 2023 2.507 3.000 2.507 2.769 133,656 +0.25(+9.88%)
Jan 11, 2023 2.600 2.750 2.520 2.520 64,237 -0.12(-4.55%)
Jan 10, 2023 2.500 2.749 2.401 2.640 107,963 +0.24(+9.77%)
Jan 09, 2023 2.290 2.580 2.290 2.405 46,514 +0.06(+2.69%)
Jan 06, 2023 2.280 2.550 2.200 2.342 93,817 -0.06(-2.34%)
Jan 05, 2023 2.401 2.900 2.300 2.398 216,978 +0.01(+0.38%)
Jan 04, 2023 2.167 3.300 2.050 2.389 116,346 +0.28(+13.22%)
Jan 03, 2023 2.200 2.299 2.050 2.110 51,816 -0.18(-7.98%)
Dec 30, 2022 2.200 2.390 2.150 2.293 157,655 -0.24(-9.40%)
Dec 29, 2022 3.000 3.095 2.380 2.531 1,030,194 +0.26(+11.55%)
Dec 28, 2022 2.100 2.325 1.815 2.269 26,025 +0.17(+8.00%)
Dec 27, 2022 2.000 2.205 1.900 2.101 19,048 -0.20(-8.65%)
Dec 23, 2022 2.460 2.460 2.150 2.300 6,606 -0.01(-0.61%)
Dec 22, 2022 2.222 2.590 2.080 2.314 41,187 +0.25(+12.28%)
Dec 21, 2022 2.110 2.400 1.900 2.061 28,693 -0.22(-9.61%)
Dec 20, 2022 2.501 2.610 2.106 2.280 169,893 -0.12(-5.00%)
Dec 19, 2022 2.300 2.500 2.178 2.400 16,995 +0.00(+0.00%)
Dec 16, 2022 2.470 2.500 2.260 2.400 13,316 -0.10(-3.96%)
Dec 15, 2022 2.300 2.596 2.101 2.499 22,917 +0.10(+4.08%)
Dec 14, 2022 2.600 2.700 2.101 2.401 59,718 -0.22(-8.25%)
Dec 13, 2022 3.100 3.100 2.594 2.617 67,388 -0.12(-4.35%)
Dec 12, 2022 2.900 2.948 2.629 2.736 22,897 -0.16(-5.66%)
Dec 09, 2022 2.988 2.988 2.800 2.900 45,107 -0.10(-3.33%)
Dec 08, 2022 2.881 3.025 2.760 3.000 34,407 +0.03(+1.01%)
Dec 07, 2022 2.879 3.020 2.750 2.970 19,220 +0.12(+4.21%)
Dec 06, 2022 3.100 3.100 2.780 2.850 41,300 -0.25(-8.06%)
Dec 05, 2022 3.275 3.275 3.000 3.100 30,168 -0.12(-3.88%)
Dec 02, 2022 3.150 3.300 3.000 3.225 41,298 +0.12(+3.76%)
Dec 01, 2022 3.000 3.200 2.902 3.108 48,695 +0.12(+3.98%)
Nov 30, 2022 3.000 2.990 2.500 2.989 69,294 +0.34(+12.79%)
Nov 29, 2022 3.200 3.199 2.500 2.650 111,662 -0.47(-15.04%)
Nov 28, 2022 3.300 3.300 3.000 3.119 64,100 +0.00(+0.00%)
Nov 25, 2022 3.094 3.325 3.094 3.119 54,285 +0.08(+2.50%)
Nov 23, 2022 3.115 3.238 2.950 3.043 111,475 -0.30(-9.08%)
Nov 22, 2022 3.240 3.400 3.050 3.347 142,235 -0.20(-5.72%)
Nov 21, 2022 4.277 4.350 3.550 3.550 960,713 +0.49(+15.94%)
Nov 18, 2022 3.200 3.226 2.901 3.062 115,317 -0.35(-10.34%)
Nov 17, 2022 3.500 3.995 3.289 3.415 135,405 -0.46(-11.80%)
Nov 16, 2022 3.000 4.642 3.000 3.872 636,858 +0.38(+10.82%)
Nov 15, 2022 3.900 3.890 3.018 3.494 700,175 -0.92(-20.77%)
Nov 14, 2022 4.300 6.200 4.110 4.410 7,655,721 +2.34(+113.15%)
Nov 11, 2022 2.070 2.077 1.882 2.069 44,121 +0.13(+6.48%)
Nov 10, 2022 1.901 2.050 1.806 1.943 41,788 +0.14(+7.94%)
Nov 09, 2022 2.500 2.499 1.799 1.800 90,701 -0.74(-29.08%)
Nov 08, 2022 2.556 2.699 2.400 2.538 119,558 -0.11(-4.23%)
Nov 07, 2022 3.300 3.387 2.605 2.650 231,924 -0.35(-11.67%)
Nov 04, 2022 2.700 5.400 2.404 3.000 1,615,158 +0.50(+20.00%)
Nov 03, 2022 3.000 3.199 2.401 2.500 34,307 -0.70(-21.88%)
Nov 02, 2022 3.588 3.600 2.878 3.200 73,213 -0.50(-13.49%)
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.