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 )

0.1138 -0.0156 (-12.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 3.433 3.570 3.400 3.560 12,253 +0.02(+0.59%)
Sep 28, 2023 3.588 3.696 3.053 3.539 19,721 -0.16(-4.33%)
Sep 27, 2023 3.090 4.090 3.045 3.699 119,655 +0.55(+17.43%)
Sep 26, 2023 3.100 3.150 2.950 3.150 20,237 +0.19(+6.38%)
Sep 25, 2023 3.055 2.999 2.900 2.961 30,947 -0.15(-4.79%)
Sep 22, 2023 3.388 3.418 3.000 3.110 24,968 -0.31(-9.01%)
Sep 21, 2023 3.459 3.580 3.210 3.418 26,727 -0.09(-2.62%)
Sep 20, 2023 3.600 3.700 3.500 3.510 14,740 -0.07(-1.96%)
Sep 19, 2023 3.675 3.800 3.356 3.580 45,155 -0.11(-2.98%)
Sep 18, 2023 4.000 4.102 3.690 3.690 74,322 +0.02(+0.49%)
Sep 15, 2023 3.844 3.989 3.672 3.672 57,942 -0.06(-1.74%)
Sep 14, 2023 3.900 3.900 3.605 3.737 34,428 +0.09(+2.38%)
Sep 13, 2023 3.806 4.101 3.600 3.650 81,916 -0.27(-6.98%)
Sep 12, 2023 3.700 4.200 3.310 3.924 63,394 +0.21(+5.77%)
Sep 11, 2023 3.968 3.968 3.620 3.710 15,575 -0.14(-3.69%)
Sep 08, 2023 3.900 3.900 3.651 3.852 39,627 -0.05(-1.23%)
Sep 07, 2023 4.000 4.020 3.871 3.900 32,183 -0.10(-2.50%)
Sep 06, 2023 4.130 4.201 3.920 4.000 39,539 -0.03(-0.82%)
Sep 05, 2023 4.327 4.327 4.000 4.033 46,656 -0.03(-0.79%)
Sep 01, 2023 4.170 4.250 4.001 4.065 26,222 -0.23(-5.31%)
Aug 31, 2023 4.400 4.401 4.126 4.293 18,038 -0.03(-0.76%)
Aug 30, 2023 4.300 4.348 4.101 4.326 19,433 +0.13(+3.00%)
Aug 29, 2023 4.410 4.413 3.800 4.200 27,841 -0.09(-2.21%)
Aug 28, 2023 4.110 4.365 4.087 4.295 32,192 +0.14(+3.29%)
Aug 25, 2023 4.100 4.396 4.054 4.158 34,479 +0.06(+1.46%)
Aug 24, 2023 4.238 4.340 4.032 4.098 59,028 -0.11(-2.50%)
Aug 23, 2023 4.620 4.746 4.020 4.203 99,878 -0.52(-10.95%)
Aug 22, 2023 5.800 5.835 4.605 4.720 721,185 -0.13(-2.72%)
Aug 21, 2023 4.500 5.625 4.200 4.852 172,515 +0.18(+3.90%)
Aug 18, 2023 4.330 4.750 4.330 4.670 45,870 +0.17(+3.78%)
Aug 17, 2023 4.650 4.651 4.400 4.500 53,567 -0.07(-1.53%)
Aug 16, 2023 4.900 4.890 4.330 4.570 123,379 -0.13(-2.77%)
Aug 15, 2023 5.400 5.645 4.520 4.700 244,401 -1.30(-21.67%)
Aug 14, 2023 7.099 7.800 5.802 6.000 1,456,415 +0.40(+7.14%)
Aug 11, 2023 5.500 6.700 5.500 5.600 60,035 +0.20(+3.70%)
Aug 10, 2023 5.540 5.813 5.397 5.400 13,927 -0.20(-3.57%)
Aug 09, 2023 5.700 5.750 5.500 5.600 23,268 -0.20(-3.45%)
Aug 08, 2023 6.790 6.825 5.550 5.800 68,841 -0.99(-14.58%)
Aug 07, 2023 7.100 7.249 6.550 6.790 8,909 -0.25(-3.58%)
Aug 04, 2023 7.250 7.499 6.940 7.042 6,920 -0.21(-2.87%)
Aug 03, 2023 7.300 7.529 7.200 7.250 4,885 -0.25(-3.33%)
Aug 02, 2023 7.400 7.530 7.200 7.500 11,618 -0.15(-1.94%)
Aug 01, 2023 7.800 8.291 7.400 7.648 6,505 -0.06(-0.82%)
Jul 31, 2023 7.700 8.470 7.700 7.711 8,130 +0.00(+0.04%)
Jul 28, 2023 7.810 7.910 7.200 7.708 12,687 -0.20(-2.55%)
Jul 27, 2023 8.700 9.000 6.301 7.910 30,435 -0.53(-6.30%)
Jul 26, 2023 8.130 9.199 7.953 8.442 17,662 +0.32(+3.89%)
Jul 25, 2023 8.390 8.570 8.001 8.126 6,017 -0.07(-0.90%)
Jul 24, 2023 7.800 8.500 7.510 8.200 11,747 +0.39(+4.99%)
Jul 21, 2023 7.520 7.975 7.520 7.810 13,400 +0.28(+3.79%)
Jul 20, 2023 7.800 8.179 7.501 7.525 9,220 -0.30(-3.90%)
Jul 19, 2023 8.400 8.898 7.700 7.830 17,214 -0.37(-4.56%)
Jul 18, 2023 8.469 8.999 7.918 8.204 7,975 -0.30(-3.48%)
Jul 17, 2023 8.900 9.000 8.400 8.500 9,861 -0.60(-6.59%)
Jul 14, 2023 9.300 9.400 8.800 9.100 15,791 -0.17(-1.83%)
Jul 13, 2023 8.800 9.290 8.590 9.270 18,443 +0.51(+5.88%)
Jul 12, 2023 9.498 9.701 8.750 8.755 32,721 -0.74(-7.82%)
Jul 11, 2023 10.10 10.10 9.300 9.498 35,052 -0.70(-6.88%)
Jul 10, 2023 10.70 10.80 9.745 10.20 22,176 -0.20(-1.92%)
Jul 07, 2023 10.00 10.70 9.301 10.40 49,105 +0.54(+5.53%)
Jul 06, 2023 9.600 10.20 8.515 9.855 124,845 -1.14(-10.41%)
Jul 05, 2023 8.300 11.50 8.200 11.00 371,558 +2.75(+33.33%)
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.