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 )

0.1239 +0.0137 (+12.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.