Skip to main content

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

0.1239 +0.0137 (+12.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.500 3.638 3.316 3.361 165,751 -0.19(-5.32%)
Dec 28, 2023 3.600 3.700 3.405 3.550 139,814 -0.05(-1.36%)
Dec 27, 2023 3.600 3.780 3.305 3.599 297,963 +0.26(+7.85%)
Dec 26, 2023 3.600 3.600 3.200 3.337 129,306 -0.16(-4.68%)
Dec 22, 2023 3.600 3.635 3.200 3.501 191,790 -0.06(-1.66%)
Dec 21, 2023 3.502 3.700 3.380 3.560 267,540 +0.01(+0.28%)
Dec 20, 2023 3.700 3.990 3.434 3.550 489,523 +0.05(+1.43%)
Dec 19, 2023 3.800 4.202 3.400 3.500 477,632 -0.20(-5.41%)
Dec 18, 2023 4.000 4.300 3.587 3.700 712,980 -0.64(-14.81%)
Dec 15, 2023 5.288 5.541 4.120 4.343 2,044,374 -1.65(-27.58%)
Dec 14, 2023 12.00 14.00 5.500 5.997 18,914,138 +3.20(+114.56%)
Dec 13, 2023 2.804 2.804 2.663 2.795 3,875 -0.01(-0.32%)
Dec 12, 2023 2.898 2.900 2.630 2.804 16,227 -0.09(-3.24%)
Dec 11, 2023 2.825 3.000 2.700 2.898 9,502 +0.07(+2.58%)
Dec 08, 2023 2.875 3.048 2.800 2.825 7,668 -0.05(-1.91%)
Dec 07, 2023 2.822 3.029 2.811 2.880 10,519 +0.05(+1.95%)
Dec 06, 2023 2.999 3.099 2.825 2.825 7,413 -0.12(-4.24%)
Dec 05, 2023 3.160 3.297 2.950 2.950 24,669 -0.15(-4.84%)
Dec 04, 2023 2.900 3.100 2.920 3.100 15,472 +0.17(+5.95%)
Dec 01, 2023 2.878 2.975 2.567 2.926 30,129 -0.02(-0.81%)
Nov 30, 2023 2.985 3.100 2.750 2.950 24,171 -0.01(-0.24%)
Nov 29, 2023 2.993 3.290 2.910 2.957 11,262 -0.12(-3.99%)
Nov 28, 2023 3.110 3.254 2.845 3.080 19,967 -0.03(-0.96%)
Nov 27, 2023 3.240 3.375 3.100 3.110 13,462 -0.13(-4.01%)
Nov 24, 2023 3.369 3.375 3.200 3.240 5,857 -0.13(-3.83%)
Nov 22, 2023 3.200 3.369 3.130 3.369 10,441 +0.17(+5.28%)
Nov 21, 2023 3.400 3.458 3.000 3.200 26,815 -0.18(-5.41%)
Nov 20, 2023 3.490 3.550 3.180 3.383 21,103 +0.09(+2.70%)
Nov 17, 2023 3.400 3.497 3.192 3.294 6,875 -0.06(-1.67%)
Nov 16, 2023 3.500 3.500 3.160 3.350 18,201 +0.02(+0.60%)
Nov 15, 2023 3.434 3.650 3.323 3.330 40,466 -0.17(-4.86%)
Nov 14, 2023 3.300 3.550 3.206 3.500 47,057 +0.31(+9.72%)
Nov 13, 2023 3.199 3.300 2.900 3.190 11,793 +0.11(+3.57%)
Nov 10, 2023 3.198 3.270 2.900 3.080 7,351 -0.11(-3.42%)
Nov 09, 2023 2.900 3.395 2.860 3.189 15,916 +0.23(+7.74%)
Nov 08, 2023 3.195 3.195 2.935 2.960 13,390 -0.14(-4.58%)
Nov 07, 2023 3.000 3.199 2.987 3.102 24,547 +0.10(+3.40%)
Nov 06, 2023 2.900 3.081 2.750 3.000 46,653 +0.20(+7.14%)
Nov 03, 2023 2.821 2.949 2.730 2.800 11,834 -0.07(-2.44%)
Nov 02, 2023 2.700 2.979 2.625 2.870 26,264 +0.09(+3.24%)
Nov 01, 2023 2.678 2.801 2.590 2.780 8,166 +0.12(+4.71%)
Oct 31, 2023 2.650 2.811 2.520 2.655 13,759 -0.02(-0.78%)
Oct 30, 2023 2.927 2.927 2.672 2.676 17,416 -0.11(-4.02%)
Oct 27, 2023 2.800 2.898 2.636 2.788 20,742 +0.04(+1.64%)
Oct 26, 2023 2.900 2.955 2.662 2.743 59,472 -0.35(-11.46%)
Oct 25, 2023 3.400 3.462 2.932 3.098 302,626 -0.12(-3.88%)
Oct 24, 2023 3.290 3.400 3.125 3.223 12,336 -0.11(-3.39%)
Oct 23, 2023 3.310 3.400 3.150 3.336 7,068 -0.01(-0.42%)
Oct 20, 2023 3.444 3.549 3.066 3.350 26,284 -0.01(-0.30%)
Oct 19, 2023 3.470 3.610 3.119 3.360 23,950 -0.28(-7.72%)
Oct 18, 2023 3.850 3.850 3.500 3.641 33,711 -0.06(-1.59%)
Oct 17, 2023 3.800 3.802 3.570 3.700 8,908 -0.10(-2.58%)
Oct 16, 2023 3.700 3.848 3.612 3.798 3,949 +0.02(+0.64%)
Oct 13, 2023 3.850 3.900 3.521 3.774 16,928 -0.17(-4.21%)
Oct 12, 2023 3.690 4.190 3.601 3.940 48,738 +0.34(+9.51%)
Oct 11, 2023 3.620 3.791 3.346 3.598 14,362 -0.20(-5.32%)
Oct 10, 2023 3.368 3.900 3.100 3.800 23,289 +0.53(+16.28%)
Oct 09, 2023 3.010 3.381 3.010 3.268 5,179 -0.04(-1.30%)
Oct 06, 2023 3.465 3.490 3.104 3.311 8,097 -0.11(-3.16%)
Oct 05, 2023 3.620 3.620 3.051 3.419 8,632 -0.13(-3.74%)
Oct 04, 2023 3.300 3.685 3.300 3.552 7,103 -0.08(-2.28%)
Oct 03, 2023 3.600 3.700 3.406 3.635 6,723 -0.01(-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.