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 )

1.470 +0.040 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.430 1.520 1.430 1.470 62,146 +0.04(+2.80%)
Nov 21, 2024 1.480 1.480 1.393 1.430 43,468 +0.01(+0.70%)
Nov 20, 2024 1.490 1.510 1.390 1.420 85,404 -0.10(-6.58%)
Nov 19, 2024 1.380 1.560 1.380 1.520 169,022 +0.14(+10.14%)
Nov 18, 2024 1.380 1.420 1.350 1.380 55,900 +0.02(+1.47%)
Nov 15, 2024 1.400 1.435 1.350 1.360 71,947 -0.08(-5.56%)
Nov 14, 2024 1.420 1.460 1.360 1.440 57,879 +0.00(+0.00%)
Nov 13, 2024 1.470 1.515 1.420 1.440 56,580 -0.05(-3.36%)
Nov 12, 2024 1.530 1.580 1.450 1.490 84,055 -0.08(-5.40%)
Nov 11, 2024 1.700 1.720 1.490 1.575 359,242 -0.12(-7.35%)
Nov 08, 2024 1.720 1.769 1.670 1.700 116,188 +0.01(+0.59%)
Nov 07, 2024 1.750 1.780 1.590 1.690 130,171 -0.07(-3.98%)
Nov 06, 2024 1.750 1.820 1.630 1.760 341,208 +0.09(+5.39%)
Nov 05, 2024 1.650 1.690 1.580 1.670 72,382 +0.02(+1.21%)
Nov 04, 2024 1.690 1.700 1.610 1.650 51,711 +0.02(+1.23%)
Nov 01, 2024 1.610 1.690 1.570 1.630 55,033 +0.03(+1.87%)
Oct 31, 2024 1.730 1.770 1.555 1.600 78,842 -0.14(-8.05%)
Oct 30, 2024 1.860 1.855 1.690 1.740 78,224 -0.06(-3.33%)
Oct 29, 2024 1.900 1.940 1.720 1.800 121,650 -0.13(-6.74%)
Oct 28, 2024 1.840 2.000 1.840 1.930 102,038 +0.07(+3.76%)
Oct 25, 2024 1.930 1.930 1.840 1.860 72,476 +0.00(+0.00%)
Oct 24, 2024 2.090 2.140 1.830 1.860 157,529 -0.25(-11.85%)
Oct 23, 2024 2.190 2.195 2.000 2.110 78,278 -0.07(-3.21%)
Oct 22, 2024 1.930 2.200 1.930 2.180 164,598 +0.26(+13.54%)
Oct 21, 2024 2.070 2.139 1.850 1.920 122,979 -0.18(-8.57%)
Oct 18, 2024 1.930 2.205 1.880 2.100 280,019 +0.19(+9.95%)
Oct 17, 2024 1.840 1.980 1.750 1.910 126,742 +0.10(+5.52%)
Oct 16, 2024 1.730 1.834 1.720 1.810 116,102 +0.10(+5.85%)
Oct 15, 2024 1.820 1.850 1.650 1.710 124,184 -0.10(-5.52%)
Oct 14, 2024 1.930 2.020 1.780 1.810 97,692 -0.14(-7.18%)
Oct 11, 2024 2.000 2.168 1.930 1.950 250,786 -0.02(-1.02%)
Oct 10, 2024 1.700 1.990 1.700 1.970 262,913 +0.25(+14.53%)
Oct 09, 2024 1.660 1.770 1.660 1.720 132,626 +0.07(+4.24%)
Oct 08, 2024 1.710 1.890 1.620 1.650 234,268 -0.09(-5.17%)
Oct 07, 2024 2.030 2.060 1.670 1.740 333,640 -0.31(-15.12%)
Oct 04, 2024 1.780 2.130 1.780 2.050 495,622 +0.25(+13.89%)
Oct 03, 2024 1.840 1.868 1.750 1.800 132,432 -0.07(-4.00%)
Oct 02, 2024 1.700 1.880 1.450 1.875 696,717 +0.12(+7.14%)
Oct 01, 2024 1.860 1.940 1.720 1.750 417,166 -0.18(-9.33%)
Sep 30, 2024 2.050 2.062 1.830 1.930 511,439 -0.12(-5.85%)
Sep 27, 2024 2.070 2.180 1.960 2.050 544,572 -0.10(-4.65%)
Sep 26, 2024 1.980 2.220 1.850 2.150 1,123,473 +0.05(+2.38%)
Sep 25, 2024 2.520 3.180 1.910 2.100 14,523,760 +0.00(+0.24%)
Sep 24, 2024 1.972 2.120 1.867 2.095 478,636 +0.07(+3.46%)
Sep 23, 2024 2.225 2.362 1.900 2.025 1,049,025 -0.82(-28.82%)
Sep 20, 2024 3.000 3.053 2.750 2.845 473,586 -0.39(-12.06%)
Sep 19, 2024 4.058 4.175 2.902 3.235 3,474,557 +0.14(+4.44%)
Sep 18, 2024 2.828 3.375 2.638 3.098 1,025,380 +0.34(+12.43%)
Sep 17, 2024 2.765 3.040 2.640 2.755 260,691 -0.12(-4.34%)
Sep 16, 2024 3.288 3.288 2.775 2.880 332,746 -0.27(-8.57%)
Sep 13, 2024 3.300 4.107 3.100 3.150 1,009,540 +0.02(+0.72%)
Sep 12, 2024 3.250 3.325 2.970 3.127 229,073 -0.12(-3.77%)
Sep 11, 2024 5.157 5.827 3.127 3.250 1,505,317 -0.42(-11.32%)
Sep 10, 2024 4.050 4.157 3.345 3.665 469,530 -0.35(-8.77%)
Sep 09, 2024 4.200 4.312 4.000 4.018 36,431 -0.11(-2.67%)
Sep 06, 2024 4.325 4.397 4.015 4.128 34,643 -0.35(-7.77%)
Sep 05, 2024 4.495 4.625 4.150 4.475 81,171 +0.15(+3.53%)
Sep 04, 2024 4.375 4.497 4.250 4.322 12,081 -0.12(-2.76%)
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.