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 )

0.9187 -0.0113 (-1.22%)
Streaming Delayed Price Updated: 3:59 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 (%)
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 189,141,376 +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%)
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%)
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.