Skip to main content

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

1.332 +0.052 (+4.08%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 0.2678 0.2801 0.2590 0.2780 81,661 +0.01(+4.71%)
Oct 31, 2023 0.2650 0.2811 0.2520 0.2655 137,598 -0.00(-0.78%)
Oct 30, 2023 0.2927 0.2927 0.2672 0.2676 174,164 -0.01(-4.02%)
Oct 27, 2023 0.2800 0.2898 0.2636 0.2788 207,424 +0.00(+1.64%)
Oct 26, 2023 0.2900 0.2955 0.2662 0.2743 594,721 -0.04(-11.46%)
Oct 25, 2023 0.3400 0.3462 0.2932 0.3098 3,026,260 -0.01(-3.88%)
Oct 24, 2023 0.3290 0.3400 0.3125 0.3223 123,364 -0.01(-3.39%)
Oct 23, 2023 0.3310 0.3400 0.3150 0.3336 70,685 -0.00(-0.42%)
Oct 20, 2023 0.3444 0.3549 0.3066 0.3350 262,846 -0.00(-0.30%)
Oct 19, 2023 0.3470 0.3610 0.3119 0.3360 239,506 -0.03(-7.72%)
Oct 18, 2023 0.3850 0.3850 0.3500 0.3641 337,112 -0.01(-1.59%)
Oct 17, 2023 0.3800 0.3802 0.3570 0.3700 89,082 -0.01(-2.58%)
Oct 16, 2023 0.3700 0.3848 0.3612 0.3798 39,494 +0.00(+0.64%)
Oct 13, 2023 0.3850 0.3900 0.3521 0.3774 169,287 -0.02(-4.21%)
Oct 12, 2023 0.3690 0.4190 0.3601 0.3940 487,386 +0.03(+9.51%)
Oct 11, 2023 0.3620 0.3791 0.3346 0.3598 143,620 -0.02(-5.32%)
Oct 10, 2023 0.3368 0.3900 0.3100 0.3800 232,899 +0.05(+16.28%)
Oct 09, 2023 0.3010 0.3381 0.3010 0.3268 51,792 -0.00(-1.30%)
Oct 06, 2023 0.3465 0.3490 0.3104 0.3311 80,971 -0.01(-3.16%)
Oct 05, 2023 0.3620 0.3620 0.3051 0.3419 86,324 -0.01(-3.74%)
Oct 04, 2023 0.3300 0.3685 0.3300 0.3552 71,036 -0.01(-2.28%)
Oct 03, 2023 0.3600 0.3700 0.3406 0.3635 67,231 -0.00(-0.36%)
Oct 02, 2023 0.3443 0.3699 0.3300 0.3648 99,766 +0.01(+2.47%)
Sep 29, 2023 0.3433 0.3570 0.3400 0.3560 122,534 +0.00(+0.59%)
Sep 28, 2023 0.3588 0.3696 0.3053 0.3539 197,215 -0.02(-4.33%)
Sep 27, 2023 0.3090 0.4090 0.3045 0.3699 1,196,551 +0.05(+17.43%)
Sep 26, 2023 0.3100 0.3150 0.2950 0.3150 202,376 +0.02(+6.38%)
Sep 25, 2023 0.3055 0.2999 0.2900 0.2961 309,475 -0.01(-4.79%)
Sep 22, 2023 0.3388 0.3418 0.3000 0.3110 249,681 -0.03(-9.01%)
Sep 21, 2023 0.3459 0.3580 0.3210 0.3418 267,273 -0.01(-2.62%)
Sep 20, 2023 0.3600 0.3700 0.3500 0.3510 147,407 -0.01(-1.96%)
Sep 19, 2023 0.3675 0.3800 0.3356 0.3580 451,556 -0.01(-2.98%)
Sep 18, 2023 0.4000 0.4102 0.3690 0.3690 743,224 +0.00(+0.49%)
Sep 15, 2023 0.3844 0.3989 0.3672 0.3672 579,422 -0.01(-1.74%)
Sep 14, 2023 0.3900 0.3900 0.3605 0.3737 344,288 +0.01(+2.38%)
Sep 13, 2023 0.3806 0.4101 0.3600 0.3650 819,168 -0.03(-6.98%)
Sep 12, 2023 0.3700 0.4200 0.3310 0.3924 633,947 +0.02(+5.77%)
Sep 11, 2023 0.3968 0.3968 0.3620 0.3710 155,759 -0.01(-3.69%)
Sep 08, 2023 0.3900 0.3900 0.3651 0.3852 396,272 -0.00(-1.23%)
Sep 07, 2023 0.4000 0.4020 0.3871 0.3900 321,830 -0.01(-2.50%)
Sep 06, 2023 0.4130 0.4201 0.3920 0.4000 395,391 -0.00(-0.82%)
Sep 05, 2023 0.4327 0.4327 0.4000 0.4033 466,563 -0.00(-0.79%)
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.