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

0.1294 +0.0055 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.790 6.899 6.600 6.879 17,851 +0.21(+3.13%)
Jun 29, 2023 7.000 6.990 6.525 6.670 14,379 -0.35(-5.04%)
Jun 28, 2023 7.277 7.300 6.801 7.024 11,967 -0.16(-2.16%)
Jun 27, 2023 7.400 7.400 6.900 7.179 14,969 -0.02(-0.29%)
Jun 26, 2023 7.200 7.300 6.800 7.200 11,522 +0.10(+1.41%)
Jun 23, 2023 7.300 7.550 7.000 7.100 16,650 -0.58(-7.55%)
Jun 22, 2023 8.200 8.499 6.700 7.680 68,688 -0.42(-5.19%)
Jun 21, 2023 10.30 10.90 7.934 8.100 121,701 -2.40(-22.86%)
Jun 20, 2023 10.60 10.85 10.30 10.50 20,867 -0.30(-2.78%)
Jun 16, 2023 10.90 11.03 10.57 10.80 8,922 +0.00(+0.00%)
Jun 15, 2023 11.00 11.30 10.80 10.80 23,623 -0.20(-1.82%)
Jun 14, 2023 11.50 11.50 10.80 11.00 14,179 -0.30(-2.65%)
Jun 13, 2023 10.70 11.80 10.70 11.30 34,958 +0.60(+5.61%)
Jun 12, 2023 11.00 11.40 10.60 10.70 31,731 -0.30(-2.73%)
Jun 09, 2023 10.80 11.50 10.71 11.00 43,532 -0.10(-0.90%)
Jun 08, 2023 11.10 11.50 10.20 11.10 77,125 +0.20(+1.83%)
Jun 07, 2023 12.20 13.30 9.200 10.90 1,082,780 -0.50(-4.39%)
Jun 06, 2023 11.70 11.85 11.30 11.40 11,416 -0.10(-0.87%)
Jun 05, 2023 11.80 12.10 11.50 11.50 11,382 -0.70(-5.74%)
Jun 02, 2023 12.10 12.30 11.80 12.20 9,383 +0.00(+0.00%)
Jun 01, 2023 11.70 12.40 11.50 12.20 12,599 +0.30(+2.52%)
May 31, 2023 12.20 12.20 11.50 11.90 24,090 +0.00(+0.03%)
May 30, 2023 11.40 12.00 11.40 11.90 21,415 +0.50(+4.36%)
May 26, 2023 11.80 11.90 11.30 11.40 18,655 -0.30(-2.56%)
May 25, 2023 12.50 12.80 11.30 11.70 36,760 -0.20(-1.68%)
May 24, 2023 12.20 12.20 11.50 11.90 27,429 -0.10(-0.83%)
May 23, 2023 11.90 12.30 11.30 12.00 18,212 +0.50(+4.35%)
May 22, 2023 11.60 12.50 11.30 11.50 25,936 -0.10(-0.86%)
May 19, 2023 12.90 13.00 11.20 11.60 41,024 -1.30(-10.08%)
May 18, 2023 14.90 16.00 12.33 12.90 130,649 -0.10(-0.77%)
May 17, 2023 13.20 13.90 12.70 13.00 22,539 -0.20(-1.52%)
May 16, 2023 13.10 15.90 12.90 13.20 59,857 +0.30(+2.33%)
May 15, 2023 14.40 14.70 12.40 12.90 30,571 -1.40(-9.79%)
May 12, 2023 15.00 17.00 14.00 14.30 51,835 -5.70(-28.50%)
May 11, 2023 20.50 20.80 18.90 20.00 10,466 +0.10(+0.50%)
May 10, 2023 18.10 20.85 18.10 19.90 22,154 +2.00(+11.17%)
May 09, 2023 18.10 18.50 17.40 17.90 9,329 -0.60(-3.24%)
May 08, 2023 17.00 19.30 17.00 18.50 7,780 +1.00(+5.71%)
May 05, 2023 17.60 18.10 17.00 17.50 9,033 +0.10(+0.57%)
May 04, 2023 18.40 18.70 16.90 17.40 8,440 -0.85(-4.66%)
May 03, 2023 18.50 19.24 18.00 18.25 7,795 -0.65(-3.44%)
May 02, 2023 20.00 20.00 18.50 18.90 9,263 -0.50(-2.58%)
May 01, 2023 19.70 20.18 18.50 19.40 10,224 +0.40(+2.11%)
Apr 28, 2023 16.90 20.30 16.90 19.00 25,656 +1.90(+11.11%)
Apr 27, 2023 16.40 18.60 16.40 17.10 14,598 +0.40(+2.40%)
Apr 26, 2023 17.20 17.50 16.60 16.70 6,364 -0.20(-1.18%)
Apr 25, 2023 16.10 17.80 16.10 16.90 13,331 +0.40(+2.42%)
Apr 24, 2023 17.60 18.31 16.20 16.50 13,988 -1.30(-7.30%)
Apr 21, 2023 17.20 19.20 17.20 17.80 30,776 +0.40(+2.30%)
Apr 20, 2023 19.00 19.40 16.90 17.40 43,300 -2.10(-10.77%)
Apr 19, 2023 20.10 20.80 19.00 19.50 38,252 -1.20(-5.80%)
Apr 18, 2023 23.20 23.42 20.50 20.70 47,834 -3.10(-13.03%)
Apr 17, 2023 25.20 26.20 23.10 23.80 48,546 -1.50(-5.93%)
Apr 14, 2023 27.20 28.70 23.60 25.30 105,017 -0.80(-3.07%)
Apr 13, 2023 32.10 34.10 25.60 26.10 201,774 -2.60(-9.06%)
Apr 12, 2023 22.50 31.00 22.50 28.70 628,452 +7.10(+32.87%)
Apr 11, 2023 20.20 22.18 20.20 21.60 37,546 +0.50(+2.37%)
Apr 10, 2023 21.20 23.30 20.20 21.10 66,500 -0.30(-1.40%)
Apr 06, 2023 19.30 22.00 18.80 21.40 145,796 -0.90(-4.04%)
Apr 05, 2023 20.60 28.00 19.70 22.30 1,674,539 +5.20(+30.41%)
Apr 04, 2023 21.10 21.60 17.00 17.10 112,856 -4.80(-21.92%)
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.