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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.80 43.90 35.08 39.07 139,498 -1.93(-4.71%)
Jan 30, 2023 53.00 59.16 40.50 41.00 387,918 +0.50(+1.23%)
Jan 27, 2023 37.00 46.00 32.50 40.50 335,724 +8.01(+24.65%)
Jan 26, 2023 28.00 40.00 28.00 32.49 114,622 +4.19(+14.81%)
Jan 25, 2023 28.70 28.70 27.00 28.30 6,714 -0.93(-3.18%)
Jan 24, 2023 32.00 33.00 27.80 29.23 15,314 -2.27(-7.21%)
Jan 23, 2023 28.30 34.50 28.07 31.50 24,099 +3.67(+13.19%)
Jan 20, 2023 28.50 28.90 27.00 27.83 10,078 +1.09(+4.08%)
Jan 19, 2023 25.30 26.98 25.00 26.74 5,694 +1.44(+5.69%)
Jan 18, 2023 28.13 28.70 25.15 25.30 5,922 -2.73(-9.74%)
Jan 17, 2023 29.00 29.26 27.05 28.03 4,517 -0.77(-2.67%)
Jan 13, 2023 28.97 31.69 26.63 28.80 8,505 +1.11(+4.01%)
Jan 12, 2023 25.07 30.00 25.07 27.69 13,365 +2.49(+9.88%)
Jan 11, 2023 26.00 27.50 25.20 25.20 6,423 -1.20(-4.55%)
Jan 10, 2023 25.00 27.49 24.01 26.40 10,796 +2.35(+9.77%)
Jan 09, 2023 22.90 25.80 22.90 24.05 4,651 +0.63(+2.69%)
Jan 06, 2023 22.80 25.50 22.00 23.42 9,381 -0.56(-2.34%)
Jan 05, 2023 24.01 29.00 23.00 23.98 21,697 +0.09(+0.38%)
Jan 04, 2023 21.67 33.00 20.50 23.89 11,634 +2.79(+13.22%)
Jan 03, 2023 22.00 22.99 20.50 21.10 5,181 -1.83(-7.98%)
Dec 30, 2022 22.00 23.90 21.50 22.93 15,765 -2.38(-9.40%)
Dec 29, 2022 30.00 30.95 23.80 25.31 103,019 +2.62(+11.55%)
Dec 28, 2022 21.00 23.25 18.15 22.69 2,602 +1.68(+8.00%)
Dec 27, 2022 20.00 22.05 19.00 21.01 1,904 -1.99(-8.65%)
Dec 23, 2022 24.60 24.60 21.50 23.00 660 -0.14(-0.61%)
Dec 22, 2022 22.22 25.90 20.80 23.14 4,118 +2.53(+12.28%)
Dec 21, 2022 21.10 24.00 19.00 20.61 2,869 -2.19(-9.61%)
Dec 20, 2022 25.01 26.10 21.06 22.80 16,989 -1.20(-5.00%)
Dec 19, 2022 23.00 25.00 21.78 24.00 1,699 +0.00(+0.00%)
Dec 16, 2022 24.70 25.00 22.60 24.00 1,331 -0.99(-3.96%)
Dec 15, 2022 23.00 25.96 21.01 24.99 2,291 +0.98(+4.08%)
Dec 14, 2022 26.00 27.00 21.01 24.01 5,971 -2.16(-8.25%)
Dec 13, 2022 31.00 31.00 25.94 26.17 6,738 -1.19(-4.35%)
Dec 12, 2022 29.00 29.48 26.29 27.36 2,289 -1.64(-5.66%)
Dec 09, 2022 29.88 29.88 28.00 29.00 4,510 -1.00(-3.33%)
Dec 08, 2022 28.81 30.25 27.60 30.00 3,440 +0.30(+1.01%)
Dec 07, 2022 28.79 30.20 27.50 29.70 1,922 +1.20(+4.21%)
Dec 06, 2022 31.00 31.00 27.80 28.50 4,130 -2.50(-8.06%)
Dec 05, 2022 32.75 32.75 30.00 31.00 3,016 -1.25(-3.88%)
Dec 02, 2022 31.50 33.00 30.00 32.25 4,129 +1.17(+3.76%)
Dec 01, 2022 30.00 32.00 29.02 31.08 4,869 +1.19(+3.98%)
Nov 30, 2022 30.00 29.90 25.00 29.89 6,929 +3.39(+12.79%)
Nov 29, 2022 32.00 31.99 25.00 26.50 11,166 -4.69(-15.04%)
Nov 28, 2022 33.00 33.00 30.00 31.19 6,410 +0.00(+0.00%)
Nov 25, 2022 30.94 33.25 30.94 31.19 5,428 +0.76(+2.50%)
Nov 23, 2022 31.15 32.38 29.50 30.43 11,147 -3.04(-9.08%)
Nov 22, 2022 32.40 34.00 30.50 33.47 14,223 -2.03(-5.72%)
Nov 21, 2022 42.77 43.50 35.50 35.50 96,071 +4.88(+15.94%)
Nov 18, 2022 32.00 32.26 29.01 30.62 11,531 -3.53(-10.34%)
Nov 17, 2022 35.00 39.95 32.89 34.15 13,540 -4.57(-11.80%)
Nov 16, 2022 30.00 46.42 30.00 38.72 63,685 +3.78(+10.82%)
Nov 15, 2022 39.00 38.90 30.18 34.94 70,017 -9.16(-20.77%)
Nov 14, 2022 43.00 62.00 41.10 44.10 765,572 +23.41(+113.15%)
Nov 11, 2022 20.70 20.77 18.82 20.69 4,412 +1.26(+6.48%)
Nov 10, 2022 19.01 20.50 18.06 19.43 4,178 +1.43(+7.94%)
Nov 09, 2022 25.00 24.99 17.99 18.00 9,070 -7.38(-29.08%)
Nov 08, 2022 25.56 26.99 24.00 25.38 11,955 -1.12(-4.23%)
Nov 07, 2022 33.00 33.87 26.05 26.50 23,192 -3.50(-11.67%)
Nov 04, 2022 27.00 54.00 24.04 30.00 161,515 +5.00(+20.00%)
Nov 03, 2022 30.00 31.99 24.01 25.00 3,430 -7.00(-21.88%)
Nov 02, 2022 35.88 36.00 28.78 32.00 7,321 -4.99(-13.49%)
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.