Skip to main content

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

0.4200 -0.0582 (-12.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.4700 0.4796 0.4007 0.4200 1,710,672 -0.06(-12.17%)
Jun 17, 2024 0.5128 0.5252 0.4640 0.4782 1,261,526 -0.03(-5.38%)
Jun 14, 2024 0.5100 0.5493 0.5000 0.5054 882,217 -0.02(-4.48%)
Jun 13, 2024 0.5500 0.5700 0.5163 0.5291 1,225,347 -0.01(-2.47%)
Jun 12, 2024 0.5090 0.6000 0.5089 0.5425 1,703,343 +0.02(+3.33%)
Jun 11, 2024 0.5815 0.6000 0.4800 0.5250 2,003,057 -0.07(-12.50%)
Jun 10, 2024 0.5900 0.6100 0.5700 0.6000 1,676,444 -0.02(-2.45%)
Jun 07, 2024 0.7080 0.7090 0.6000 0.6151 5,846,361 -0.07(-10.84%)
Jun 06, 2024 1.020 1.700 0.6710 0.6899 221,549,632 +0.06(+10.38%)
Jun 05, 2024 0.6700 0.6797 0.6005 0.6250 542,675 -0.06(-8.61%)
Jun 04, 2024 0.6810 0.8350 0.6613 0.6839 1,295,071 -0.02(-2.16%)
Jun 03, 2024 0.7100 0.7098 0.6700 0.6990 163,836 +0.03(+5.19%)
May 31, 2024 0.6700 0.7830 0.6455 0.6645 269,703 +0.01(+1.14%)
May 30, 2024 0.6800 0.6890 0.6417 0.6570 140,094 -0.03(-4.64%)
May 29, 2024 0.6717 0.6961 0.6600 0.6890 208,809 -0.00(-0.16%)
May 28, 2024 0.6600 0.7070 0.6500 0.6901 224,929 +0.03(+4.56%)
May 24, 2024 0.6679 0.6700 0.6501 0.6600 161,030 -0.02(-2.68%)
May 23, 2024 0.6921 0.7119 0.6700 0.6782 195,528 -0.02(-3.11%)
May 22, 2024 0.7300 0.7516 0.6955 0.7000 183,770 -0.03(-4.63%)
May 21, 2024 0.7160 0.7847 0.7151 0.7340 186,455 -0.01(-0.81%)
May 20, 2024 0.7200 0.8000 0.7035 0.7400 377,498 +0.04(+5.71%)
May 17, 2024 0.7500 0.7500 0.6900 0.7000 368,920 -0.03(-4.11%)
May 16, 2024 0.6900 0.7667 0.6800 0.7300 748,404 +0.05(+6.73%)
May 15, 2024 0.7140 0.7140 0.6600 0.6840 257,948 +0.00(+0.28%)
May 14, 2024 0.6300 0.7179 0.6300 0.6821 769,516 +0.05(+7.06%)
May 13, 2024 0.6900 0.6860 0.6330 0.6371 149,754 -0.01(-0.92%)
May 10, 2024 0.6800 0.7370 0.6300 0.6430 410,138 -0.06(-8.33%)
May 09, 2024 0.7080 0.7080 0.6901 0.7014 87,286 +0.00(+0.16%)
May 08, 2024 0.7040 0.7084 0.6901 0.7003 94,397 +0.00(+0.55%)
May 07, 2024 0.7300 0.7269 0.6750 0.6965 117,621 -0.01(-1.90%)
May 06, 2024 0.6800 0.7255 0.6600 0.7100 238,801 +0.03(+4.41%)
May 03, 2024 0.7140 0.7140 0.6400 0.6800 320,544 -0.01(-2.00%)
May 02, 2024 0.7580 0.7700 0.6720 0.6939 522,293 -0.06(-8.18%)
May 01, 2024 0.7580 0.7797 0.7171 0.7557 304,971 -0.05(-6.01%)
Apr 30, 2024 0.8190 0.8300 0.7507 0.8040 829,869 -0.03(-3.13%)
Apr 29, 2024 0.9099 0.9099 0.8001 0.8300 1,857,954 -0.17(-16.59%)
Apr 26, 2024 1.120 1.340 0.9500 0.9951 29,023,092 +0.08(+8.91%)
Apr 25, 2024 0.8800 1.110 0.8500 0.9137 2,052,582 +0.04(+5.02%)
Apr 24, 2024 0.8720 0.9299 0.8600 0.8700 128,470 -0.03(-3.33%)
Apr 23, 2024 0.9150 0.9150 0.8639 0.9000 72,381 -0.01(-1.23%)
Apr 22, 2024 0.9500 0.9500 0.8806 0.9112 110,907 +0.02(+2.27%)
Apr 19, 2024 0.9100 0.9250 0.8800 0.8910 34,842 -0.03(-3.02%)
Apr 18, 2024 0.9600 0.9770 0.9100 0.9187 50,461 -0.01(-1.28%)
Apr 17, 2024 0.9100 1.030 0.8900 0.9306 340,254 +0.07(+7.68%)
Apr 16, 2024 0.8990 0.8990 0.8420 0.8642 82,348 -0.03(-2.84%)
Apr 15, 2024 0.9300 0.9449 0.8800 0.8895 91,189 -0.06(-6.02%)
Apr 12, 2024 0.9500 0.9610 0.9000 0.9465 138,105 -0.02(-2.22%)
Apr 11, 2024 1.000 1.000 0.9510 0.9680 76,369 -0.03(-3.19%)
Apr 10, 2024 1.000 1.050 0.9671 0.9999 243,891 +0.00(+0.33%)
Apr 09, 2024 1.130 1.139 0.9540 0.9966 582,448 -0.16(-14.09%)
Apr 08, 2024 1.240 1.240 1.110 1.160 286,301 -0.04(-3.33%)
Apr 05, 2024 1.240 1.280 1.180 1.200 140,710 -0.02(-1.64%)
Apr 04, 2024 1.230 1.250 1.207 1.220 97,289 +0.00(+0.00%)
Apr 03, 2024 1.230 1.300 1.190 1.220 144,471 +0.00(+0.00%)
Apr 02, 2024 1.250 1.270 1.180 1.220 189,841 -0.03(-2.40%)
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.