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 )

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