Skip to main content

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

1.980 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 1.960 1.980 1.920 1.980 29,687 +0.01(+0.51%)
Oct 08, 2024 1.990 2.000 1.900 1.970 59,879 +0.03(+1.55%)
Oct 07, 2024 1.860 1.980 1.860 1.940 16,704 +0.07(+3.74%)
Oct 04, 2024 1.920 2.130 1.870 1.870 37,881 -0.08(-4.10%)
Oct 03, 2024 1.870 1.981 1.860 1.950 27,737 +0.07(+3.72%)
Oct 02, 2024 1.860 2.008 1.850 1.880 46,553 -0.04(-2.08%)
Oct 01, 2024 2.070 2.075 1.890 1.920 87,493 -0.18(-8.57%)
Sep 30, 2024 2.120 2.146 2.050 2.100 63,657 -0.08(-3.67%)
Sep 27, 2024 2.120 2.240 2.080 2.180 64,024 +0.01(+0.46%)
Sep 26, 2024 2.200 2.300 2.150 2.170 87,927 -0.13(-5.65%)
Sep 25, 2024 2.430 2.436 2.140 2.300 118,993 -0.19(-7.63%)
Sep 24, 2024 2.530 2.650 2.290 2.490 361,563 +0.00(+0.00%)
Sep 23, 2024 2.180 2.530 2.060 2.490 890,246 +0.17(+7.33%)
Sep 20, 2024 3.430 3.580 2.140 2.320 30,479,332 +0.53(+29.61%)
Sep 19, 2024 1.790 1.800 1.779 1.790 4,934,315 +0.01(+0.56%)
Sep 18, 2024 1.790 1.820 1.770 1.780 3,969 -0.02(-1.11%)
Sep 17, 2024 1.810 1.814 1.780 1.800 3,846 -0.01(-0.56%)
Sep 16, 2024 1.760 1.810 1.740 1.810 12,490 +0.01(+0.56%)
Sep 13, 2024 1.810 1.820 1.760 1.800 10,595 -0.01(-0.56%)
Sep 12, 2024 1.850 1.885 1.730 1.810 25,570 -0.12(-6.14%)
Sep 11, 2024 1.930 1.930 1.850 1.928 6,059 +0.05(+2.57%)
Sep 10, 2024 1.920 1.930 1.870 1.880 1,136 -0.05(-2.83%)
Sep 09, 2024 1.880 1.940 1.850 1.935 4,774 +0.08(+4.13%)
Sep 06, 2024 1.900 1.900 1.850 1.858 2,932 -0.04(-2.21%)
Sep 05, 2024 1.860 1.930 1.860 1.900 1,777 +0.05(+2.70%)
Sep 04, 2024 1.940 2.010 1.850 1.850 41,608 -0.03(-1.86%)
Sep 03, 2024 1.900 1.900 1.850 1.885 2,738 +0.03(+1.89%)
Aug 30, 2024 1.820 1.929 1.820 1.850 20,084 -0.00(-0.01%)
Aug 29, 2024 1.890 1.890 1.850 1.850 12,089 -0.02(-1.06%)
Aug 28, 2024 1.880 1.900 1.850 1.870 13,975 +0.02(+1.08%)
Aug 27, 2024 1.980 2.030 1.850 1.850 18,488 -0.13(-6.56%)
Aug 26, 2024 1.960 2.040 1.960 1.980 6,994 +0.03(+1.43%)
Aug 23, 2024 2.000 2.020 1.900 1.952 6,837 -0.02(-0.91%)
Aug 22, 2024 1.970 1.970 1.970 1.970 1,631 -0.03(-1.50%)
Aug 21, 2024 1.930 2.050 1.920 2.000 8,065 +0.06(+3.13%)
Aug 20, 2024 1.960 1.960 1.920 1.939 5,514 -0.00(-0.04%)
Aug 19, 2024 1.960 2.000 1.910 1.940 5,890 -0.04(-2.02%)
Aug 16, 2024 1.900 2.000 1.900 1.980 11,656 +0.08(+4.21%)
Aug 15, 2024 2.050 2.050 1.900 1.900 9,102 -0.15(-7.32%)
Aug 14, 2024 2.050 2.100 2.000 2.050 17,169 -0.04(-1.91%)
Aug 13, 2024 1.980 2.113 1.980 2.090 12,180 +0.10(+5.22%)
Aug 12, 2024 2.030 2.038 1.980 1.986 11,807 -0.06(-3.11%)
Aug 09, 2024 2.100 2.100 1.920 2.050 24,369 -0.11(-5.09%)
Aug 08, 2024 2.130 2.240 2.105 2.160 21,702 +0.10(+4.85%)
Aug 07, 2024 2.150 2.159 2.060 2.060 8,122 -0.05(-2.28%)
Aug 06, 2024 2.120 2.120 2.040 2.108 16,535 +0.06(+2.83%)
Aug 05, 2024 2.050 2.120 2.000 2.050 11,698 -0.11(-5.09%)
Aug 02, 2024 2.170 2.200 2.140 2.160 12,799 -0.09(-4.00%)
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.