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 (%)
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%)
Nov 01, 2022 39.00 41.46 36.03 36.99 4,327 -4.94(-11.78%)
Oct 31, 2022 51.94 54.57 39.00 41.93 9,519 -9.10(-17.83%)
Oct 28, 2022 59.00 63.47 46.00 51.03 22,685 -12.87(-20.14%)
Oct 27, 2022 57.99 75.00 52.19 63.90 50,103 +4.80(+8.12%)
Oct 26, 2022 47.00 86.00 44.00 59.10 120,171 +16.10(+37.44%)
Oct 25, 2022 45.00 55.00 41.11 43.00 4,342 +1.87(+4.55%)
Oct 24, 2022 44.00 44.90 31.01 41.13 2,426 +0.53(+1.31%)
Oct 21, 2022 40.01 44.35 37.02 40.60 829 +1.39(+3.55%)
Oct 20, 2022 42.23 42.23 37.50 39.21 386 -0.79(-1.97%)
Oct 19, 2022 42.00 47.49 38.33 40.00 363 -1.66(-3.98%)
Oct 18, 2022 44.99 44.99 41.10 41.66 473 -3.34(-7.42%)
Oct 17, 2022 46.00 46.00 41.30 45.00 311 +1.49(+3.42%)
Oct 14, 2022 47.54 47.54 42.63 43.51 641 -1.49(-3.31%)
Oct 13, 2022 41.75 47.98 41.75 45.00 655 +3.05(+7.27%)
Oct 12, 2022 42.98 46.66 40.20 41.95 419 +2.05(+5.14%)
Oct 11, 2022 43.97 43.99 39.82 39.90 113 -3.08(-7.17%)
Oct 10, 2022 40.00 50.97 39.56 42.98 411 +1.98(+4.83%)
Oct 07, 2022 45.00 48.90 40.71 41.00 753 -3.75(-8.38%)
Oct 06, 2022 51.00 50.98 43.90 44.75 772 -5.29(-10.57%)
Oct 05, 2022 52.10 57.97 49.55 50.04 314 -0.07(-0.14%)
Oct 04, 2022 52.02 55.54 50.03 50.11 502 +0.03(+0.06%)
Oct 03, 2022 52.00 59.00 50.06 50.08 832 -0.93(-1.82%)
Sep 30, 2022 47.55 53.36 47.55 51.01 348 +1.00(+2.00%)
Sep 29, 2022 53.00 53.00 44.60 50.01 469 +0.01(+0.02%)
Sep 28, 2022 54.00 54.50 48.12 50.00 1,214 -5.00(-9.09%)
Sep 27, 2022 43.40 62.97 43.40 55.00 1,397 +0.00(+0.00%)
Sep 26, 2022 47.00 55.00 43.26 55.00 816 +4.01(+7.86%)
Sep 23, 2022 67.30 67.30 35.60 50.99 3,277 -16.21(-24.12%)
Sep 22, 2022 80.90 80.90 67.20 67.20 524 -2.50(-3.59%)
Sep 21, 2022 75.00 82.99 69.55 69.70 809 -4.30(-5.81%)
Sep 20, 2022 80.00 81.01 72.01 74.00 1,280 -6.00(-7.50%)
Sep 19, 2022 90.28 90.28 80.00 80.00 733 -8.00(-9.09%)
Sep 16, 2022 103.00 103.00 88.00 88.00 1,188 -13.00(-12.87%)
Sep 15, 2022 97.00 104.00 97.00 101.00 1,102 +0.99(+0.99%)
Sep 14, 2022 118.00 120.00 98.00 100.01 1,653 -18.98(-15.95%)
Sep 13, 2022 126.00 128.00 118.00 118.99 570 -4.01(-3.26%)
Sep 12, 2022 132.00 138.00 120.00 123.00 766 -10.00(-7.52%)
Sep 09, 2022 143.00 143.00 132.00 133.00 643 -4.00(-2.92%)
Sep 08, 2022 150.00 159.00 135.00 137.00 1,091 -17.00(-11.04%)
Sep 07, 2022 150.00 157.25 148.00 154.00 160 +5.00(+3.36%)
Sep 06, 2022 148.00 162.00 148.00 149.00 299 -3.00(-1.97%)
Sep 02, 2022 152.00 161.00 152.00 152.00 120 -3.00(-1.94%)
Sep 01, 2022 160.38 177.18 150.00 155.00 708 -5.00(-3.12%)
Aug 31, 2022 163.00 177.00 160.00 160.00 1,667 +6.00(+3.90%)
Aug 30, 2022 182.00 190.00 153.00 154.00 926 -26.00(-14.44%)
Aug 29, 2022 173.30 198.99 173.00 180.00 114 +3.00(+1.69%)
Aug 26, 2022 193.99 193.99 174.73 177.00 134 -6.00(-3.28%)
Aug 25, 2022 180.00 190.09 178.01 183.00 170 -3.00(-1.61%)
Aug 24, 2022 177.00 186.00 173.00 186.00 56 +3.82(+2.10%)
Aug 23, 2022 184.00 184.00 171.00 182.18 239 +11.18(+6.54%)
Aug 22, 2022 177.00 184.17 170.00 171.00 211 -6.00(-3.39%)
Aug 19, 2022 180.00 181.00 175.00 177.00 247 -4.00(-2.21%)
Aug 18, 2022 196.00 200.00 180.00 181.00 318 -13.00(-6.70%)
Aug 17, 2022 202.00 202.00 192.01 194.00 333 -14.00(-6.73%)
Aug 16, 2022 221.00 223.00 201.01 208.00 505 -9.00(-4.15%)
Aug 15, 2022 200.00 220.00 200.00 217.00 522 +11.00(+5.34%)
Aug 12, 2022 206.00 219.00 202.43 206.00 609 +6.00(+3.00%)
Aug 11, 2022 211.00 218.00 197.01 200.00 180 -3.00(-1.48%)
Aug 10, 2022 215.00 220.00 191.01 203.00 615 -4.00(-1.93%)
Aug 09, 2022 202.00 222.00 202.00 207.00 455 -5.00(-2.36%)
Aug 08, 2022 215.00 226.00 197.00 212.00 667 -2.00(-0.93%)
Aug 05, 2022 201.00 224.00 193.38 214.00 729 +7.00(+3.38%)
Aug 04, 2022 188.00 229.00 182.00 207.00 3,522 +27.00(+15.00%)
Aug 03, 2022 158.00 183.00 158.00 180.00 1,682 +17.00(+10.43%)
Aug 02, 2022 159.00 165.92 158.00 163.00 603 -1.00(-0.61%)
Aug 01, 2022 167.00 170.00 160.00 164.00 1,079 -6.00(-3.53%)
Jul 29, 2022 170.00 183.99 166.00 170.00 2,333 -14.00(-7.61%)
Jul 28, 2022 191.00 197.00 172.00 184.00 5,584 -21.00(-10.24%)
Jul 27, 2022 231.00 236.00 200.00 205.00 12,220 -43.00(-17.34%)
Jul 26, 2022 294.00 315.12 221.06 248.00 476,126 +100.00(+67.57%)
Jul 25, 2022 141.00 150.50 140.01 148.00 36 +6.00(+4.23%)
Jul 22, 2022 147.00 148.03 142.00 142.00 91 -8.00(-5.33%)
Jul 21, 2022 158.00 159.00 150.00 150.00 89 -8.00(-5.06%)
Jul 20, 2022 150.51 159.41 148.00 158.00 78 +12.00(+8.22%)
Jul 19, 2022 148.00 154.00 145.00 146.00 171 -1.00(-0.68%)
Jul 18, 2022 149.00 149.00 142.00 147.00 161 -2.00(-1.34%)
Jul 15, 2022 154.00 156.00 145.00 149.00 44 +0.00(+0.00%)
Jul 14, 2022 146.00 150.00 146.00 149.00 100 +8.00(+5.67%)
Jul 13, 2022 138.00 143.00 138.00 141.00 57 -7.00(-4.73%)
Jul 12, 2022 143.00 150.00 140.50 148.00 105 +10.00(+7.25%)
Jul 11, 2022 142.26 142.26 133.77 138.00 81 +2.00(+1.47%)
Jul 08, 2022 156.00 162.00 133.00 136.00 1,026 -14.00(-9.33%)
Jul 07, 2022 149.00 157.00 147.00 150.00 332 +2.00(+1.35%)
Jul 06, 2022 146.00 159.00 143.50 148.00 214 -3.00(-1.99%)
Jul 05, 2022 148.00 159.84 146.00 151.00 409 +3.00(+2.03%)
Jul 01, 2022 147.00 158.00 147.00 148.00 205 -13.00(-8.07%)
Jun 30, 2022 147.00 166.00 144.00 161.00 83 +13.00(+8.78%)
Jun 29, 2022 161.00 168.18 146.00 148.00 282 -21.00(-12.43%)
Jun 28, 2022 154.00 174.00 147.00 169.00 83 +4.00(+2.42%)
Jun 27, 2022 148.00 165.00 147.00 165.00 64 +24.00(+17.02%)
Jun 24, 2022 131.00 143.00 131.00 141.00 239 +8.00(+6.02%)
Jun 23, 2022 132.00 138.00 132.00 133.00 149 -4.00(-2.92%)
Jun 22, 2022 138.00 140.00 136.00 137.00 302 -1.50(-1.08%)
Jun 21, 2022 143.00 152.09 136.58 138.50 552 -2.50(-1.77%)
Jun 17, 2022 154.00 154.00 140.00 141.00 212 -10.00(-6.62%)
Jun 16, 2022 153.00 154.00 151.00 151.00 23 -1.00(-0.66%)
Jun 15, 2022 158.00 158.00 149.00 152.00 94 -3.00(-1.94%)
Jun 14, 2022 153.00 157.00 153.00 155.00 58 +1.00(+0.65%)
Jun 13, 2022 154.00 0 -8.00(-4.94%)
Jun 10, 2022 150.00 164.00 143.00 162.00 293 +7.00(+4.52%)
Jun 09, 2022 166.00 168.00 151.00 155.00 69 -8.00(-4.91%)
Jun 08, 2022 170.00 170.00 158.00 163.00 146 -5.00(-2.98%)
Jun 07, 2022 172.00 176.40 159.81 168.00 91 +1.46(+0.88%)
Jun 06, 2022 180.00 180.00 159.00 166.54 151 +11.54(+7.45%)
Jun 03, 2022 151.00 157.00 151.00 155.00 75 +8.33(+5.68%)
Jun 02, 2022 153.00 165.83 146.00 146.67 171 -10.33(-6.58%)
Jun 01, 2022 180.00 180.00 153.01 157.00 107 -23.00(-12.78%)
May 31, 2022 128.00 185.00 128.00 180.00 322 +12.00(+7.14%)
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.