Skip to main content

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

0.1574 -0.0126 (-7.41%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 0.1835 0.1835 0.1600 0.1676 948,432 -0.01(-7.91%)
Mar 21, 2023 0.1700 0.1902 0.1658 0.1820 917,650 +0.01(+4.00%)
Mar 20, 2023 0.1950 0.1950 0.1600 0.1750 1,637,978 -0.02(-9.42%)
Mar 17, 2023 0.1912 0.1990 0.1823 0.1932 397,324 +0.00(+1.63%)
Mar 16, 2023 0.1954 0.1992 0.1820 0.1901 611,745 -0.00(-2.46%)
Mar 15, 2023 0.1910 0.2121 0.1800 0.1949 1,320,385 +0.00(+0.10%)
Mar 14, 2023 0.2050 0.2050 0.1855 0.1947 1,459,834 -0.01(-5.02%)
Mar 13, 2023 0.2026 0.2246 0.2026 0.2050 1,024,631 -0.02(-9.37%)
Mar 10, 2023 0.2006 0.2300 0.1950 0.2262 1,779,400 +0.01(+6.25%)
Mar 09, 2023 0.2270 0.2340 0.2100 0.2129 2,545,623 -0.03(-12.02%)
Mar 08, 2023 0.2625 0.2699 0.2342 0.2420 5,893,688 +0.00(+0.83%)
Mar 07, 2023 0.2500 0.2540 0.2280 0.2400 4,557,393 -0.04(-15.49%)
Mar 06, 2023 0.2940 0.3070 0.2800 0.2840 3,949,895 -0.02(-5.80%)
Mar 03, 2023 0.3350 0.3350 0.3010 0.3015 3,111,032 -0.02(-5.78%)
Mar 02, 2023 0.3100 0.3342 0.2840 0.3200 2,992,478 +0.00(+0.00%)
Mar 01, 2023 0.2619 0.3268 0.2600 0.3200 4,477,232 +0.06(+23.08%)
Feb 28, 2023 0.2552 0.2735 0.2551 0.2600 1,083,229 +0.01(+3.79%)
Feb 27, 2023 0.2600 0.2710 0.2500 0.2505 982,538 -0.01(-5.11%)
Feb 24, 2023 0.2700 0.2753 0.2500 0.2640 1,467,932 -0.01(-4.00%)
Feb 23, 2023 0.2900 0.2983 0.2701 0.2750 1,292,247 -0.01(-3.81%)
Feb 22, 2023 0.2803 0.2894 0.2710 0.2859 1,374,274 +0.00(+1.56%)
Feb 21, 2023 0.2900 0.3000 0.2700 0.2815 1,375,810 -0.01(-3.76%)
Feb 17, 2023 0.3200 0.3200 0.2819 0.2925 2,080,037 -0.02(-7.29%)
Feb 16, 2023 0.3200 0.3350 0.3051 0.3155 1,820,861 -0.01(-4.36%)
Feb 15, 2023 0.3468 0.3600 0.3190 0.3299 4,374,997 -0.02(-4.93%)
Feb 14, 2023 0.3400 0.3500 0.3300 0.3470 1,711,501 -0.01(-3.61%)
Feb 13, 2023 0.3289 0.3760 0.3010 0.3600 2,582,741 +0.02(+6.86%)
Feb 10, 2023 0.3562 0.3610 0.3200 0.3369 2,700,036 -0.02(-6.78%)
Feb 09, 2023 0.3901 0.4100 0.3450 0.3614 3,791,118 -0.03(-7.33%)
Feb 08, 2023 0.4350 0.4350 0.3300 0.3900 6,762,014 -0.06(-13.10%)
Feb 07, 2023 0.4850 0.4850 0.4310 0.4488 2,995,669 -0.05(-9.33%)
Feb 06, 2023 0.5600 0.6700 0.4600 0.4950 8,452,565 -0.06(-11.59%)
Feb 03, 2023 0.4436 0.5746 0.4300 0.5599 11,194,602 +0.09(+18.32%)
Feb 02, 2023 0.4700 0.4900 0.4400 0.4732 5,076,168 +0.03(+7.55%)
Feb 01, 2023 0.3800 0.4553 0.3630 0.4400 8,744,959 +0.05(+12.62%)
Jan 31, 2023 0.4080 0.4390 0.3508 0.3907 13,949,884 -0.02(-4.71%)
Jan 30, 2023 0.5300 0.5916 0.4050 0.4100 38,791,872 +0.00(+1.23%)
Jan 27, 2023 0.3700 0.4600 0.3250 0.4050 33,572,496 +0.08(+24.65%)
Jan 26, 2023 0.2800 0.4000 0.2800 0.3249 11,462,298 +0.04(+14.81%)
Jan 25, 2023 0.2870 0.2870 0.2700 0.2830 671,405 -0.01(-3.18%)
Jan 24, 2023 0.3200 0.3300 0.2780 0.2923 1,531,441 -0.02(-7.21%)
Jan 23, 2023 0.2830 0.3450 0.2807 0.3150 2,409,988 +0.04(+13.19%)
Jan 20, 2023 0.2850 0.2890 0.2700 0.2783 1,007,853 +0.01(+4.08%)
Jan 19, 2023 0.2530 0.2698 0.2500 0.2674 569,468 +0.01(+5.69%)
Jan 18, 2023 0.2813 0.2870 0.2515 0.2530 592,283 -0.03(-9.74%)
Jan 17, 2023 0.2900 0.2926 0.2705 0.2803 451,755 -0.01(-2.67%)
Jan 13, 2023 0.2897 0.3169 0.2663 0.2880 850,542 +0.01(+4.01%)
Jan 12, 2023 0.2507 0.3000 0.2507 0.2769 1,336,566 +0.02(+9.88%)
Jan 11, 2023 0.2600 0.2750 0.2520 0.2520 642,371 -0.01(-4.55%)
Jan 10, 2023 0.2500 0.2749 0.2401 0.2640 1,079,630 +0.02(+9.77%)
Jan 09, 2023 0.2290 0.2580 0.2290 0.2405 465,145 +0.01(+2.69%)
Jan 06, 2023 0.2280 0.2550 0.2200 0.2342 938,177 -0.01(-2.34%)
Jan 05, 2023 0.2401 0.2900 0.2300 0.2398 2,169,784 +0.00(+0.38%)
Jan 04, 2023 0.2167 0.3300 0.2050 0.2389 1,163,464 +0.03(+13.22%)
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.