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

0.1239 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 3.443 3.699 3.300 3.648 9,976 +0.09(+2.47%)
Sep 29, 2023 3.433 3.570 3.400 3.560 12,253 +0.02(+0.59%)
Sep 28, 2023 3.588 3.696 3.053 3.539 19,721 -0.16(-4.33%)
Sep 27, 2023 3.090 4.090 3.045 3.699 119,655 +0.55(+17.43%)
Sep 26, 2023 3.100 3.150 2.950 3.150 20,237 +0.19(+6.38%)
Sep 25, 2023 3.055 2.999 2.900 2.961 30,947 -0.15(-4.79%)
Sep 22, 2023 3.388 3.418 3.000 3.110 24,968 -0.31(-9.01%)
Sep 21, 2023 3.459 3.580 3.210 3.418 26,727 -0.09(-2.62%)
Sep 20, 2023 3.600 3.700 3.500 3.510 14,740 -0.07(-1.96%)
Sep 19, 2023 3.675 3.800 3.356 3.580 45,155 -0.11(-2.98%)
Sep 18, 2023 4.000 4.102 3.690 3.690 74,322 +0.02(+0.49%)
Sep 15, 2023 3.844 3.989 3.672 3.672 57,942 -0.06(-1.74%)
Sep 14, 2023 3.900 3.900 3.605 3.737 34,428 +0.09(+2.38%)
Sep 13, 2023 3.806 4.101 3.600 3.650 81,916 -0.27(-6.98%)
Sep 12, 2023 3.700 4.200 3.310 3.924 63,394 +0.21(+5.77%)
Sep 11, 2023 3.968 3.968 3.620 3.710 15,575 -0.14(-3.69%)
Sep 08, 2023 3.900 3.900 3.651 3.852 39,627 -0.05(-1.23%)
Sep 07, 2023 4.000 4.020 3.871 3.900 32,183 -0.10(-2.50%)
Sep 06, 2023 4.130 4.201 3.920 4.000 39,539 -0.03(-0.82%)
Sep 05, 2023 4.327 4.327 4.000 4.033 46,656 -0.03(-0.79%)
Sep 01, 2023 4.170 4.250 4.001 4.065 26,222 -0.23(-5.31%)
Aug 31, 2023 4.400 4.401 4.126 4.293 18,038 -0.03(-0.76%)
Aug 30, 2023 4.300 4.348 4.101 4.326 19,433 +0.13(+3.00%)
Aug 29, 2023 4.410 4.413 3.800 4.200 27,841 -0.09(-2.21%)
Aug 28, 2023 4.110 4.365 4.087 4.295 32,192 +0.14(+3.29%)
Aug 25, 2023 4.100 4.396 4.054 4.158 34,479 +0.06(+1.46%)
Aug 24, 2023 4.238 4.340 4.032 4.098 59,028 -0.11(-2.50%)
Aug 23, 2023 4.620 4.746 4.020 4.203 99,878 -0.52(-10.95%)
Aug 22, 2023 5.785 5.835 4.605 4.720 721,385 -0.13(-2.72%)
Aug 21, 2023 4.500 5.625 4.200 4.852 172,515 +0.18(+3.90%)
Aug 18, 2023 4.330 4.750 4.330 4.670 45,870 +0.17(+3.78%)
Aug 17, 2023 4.650 4.651 4.400 4.500 53,567 -0.07(-1.53%)
Aug 16, 2023 4.900 4.890 4.330 4.570 123,379 -0.13(-2.77%)
Aug 15, 2023 5.400 5.645 4.520 4.700 244,401 -1.30(-21.67%)
Aug 14, 2023 7.099 7.800 5.802 6.000 1,456,415 +0.40(+7.14%)
Aug 11, 2023 5.500 6.700 5.500 5.600 60,035 +0.20(+3.70%)
Aug 10, 2023 5.540 5.813 5.397 5.400 13,927 -0.20(-3.57%)
Aug 09, 2023 5.700 5.750 5.500 5.600 23,268 -0.20(-3.45%)
Aug 08, 2023 6.790 6.825 5.550 5.800 68,841 -0.99(-14.58%)
Aug 07, 2023 7.100 7.249 6.550 6.790 8,909 -0.25(-3.58%)
Aug 04, 2023 7.250 7.499 6.940 7.042 6,920 -0.21(-2.87%)
Aug 03, 2023 7.300 7.529 7.200 7.250 4,885 -0.25(-3.33%)
Aug 02, 2023 7.400 7.530 7.200 7.500 11,618 -0.15(-1.94%)
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.