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

0.3119 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.3094 0.3325 0.3094 0.3119 542,858 +0.01(+2.50%)
Nov 23, 2022 0.3115 0.3238 0.2950 0.3043 1,114,757 -0.03(-9.08%)
Nov 22, 2022 0.3240 0.3400 0.3050 0.3347 1,422,350 -0.02(-5.72%)
Nov 21, 2022 0.4277 0.4350 0.3550 0.3550 9,607,136 +0.05(+15.94%)
Nov 18, 2022 0.3200 0.3226 0.2901 0.3062 1,153,172 -0.04(-10.34%)
Nov 17, 2022 0.3500 0.3995 0.3289 0.3415 1,354,056 -0.05(-11.80%)
Nov 16, 2022 0.3000 0.4642 0.3000 0.3872 6,368,583 +0.04(+10.82%)
Nov 15, 2022 0.3900 0.3890 0.3018 0.3494 7,001,757 -0.09(-20.77%)
Nov 14, 2022 0.4300 0.6200 0.4110 0.4410 76,557,208 +0.23(+113.15%)
Nov 11, 2022 0.2070 0.2077 0.1882 0.2069 441,214 +0.01(+6.48%)
Nov 10, 2022 0.1901 0.2050 0.1806 0.1943 417,886 +0.01(+7.94%)
Nov 09, 2022 0.2500 0.2499 0.1799 0.1800 907,014 -0.07(-29.08%)
Nov 08, 2022 0.2556 0.2699 0.2400 0.2538 1,195,585 -0.01(-4.23%)
Nov 07, 2022 0.3300 0.3387 0.2605 0.2650 2,319,248 -0.03(-11.67%)
Nov 04, 2022 0.2700 0.5400 0.2404 0.3000 16,151,589 +0.05(+20.00%)
Nov 03, 2022 0.3000 0.3199 0.2401 0.2500 343,076 -0.07(-21.88%)
Nov 02, 2022 0.3588 0.3600 0.2878 0.3200 732,135 -0.05(-13.49%)
Nov 01, 2022 0.3900 0.4146 0.3603 0.3699 432,737 -0.05(-11.78%)
Oct 31, 2022 0.5194 0.5457 0.3900 0.4193 951,949 -0.09(-17.83%)
Oct 28, 2022 0.5900 0.6347 0.4600 0.5103 2,268,555 -0.13(-20.14%)
Oct 27, 2022 0.5799 0.7500 0.5219 0.6390 5,010,321 +0.05(+8.12%)
Oct 26, 2022 0.4700 0.8600 0.4400 0.5910 12,017,176 +0.16(+37.44%)
Oct 25, 2022 0.4500 0.5500 0.4111 0.4300 434,214 +0.02(+4.55%)
Oct 24, 2022 0.4400 0.4490 0.3101 0.4113 242,678 +0.01(+1.31%)
Oct 21, 2022 0.4001 0.4435 0.3702 0.4060 82,908 +0.01(+3.55%)
Oct 20, 2022 0.4223 0.4223 0.3750 0.3921 38,642 -0.01(-1.98%)
Oct 19, 2022 0.4200 0.4749 0.3833 0.4000 36,367 -0.02(-3.98%)
Oct 18, 2022 0.4499 0.4499 0.4110 0.4166 47,356 -0.03(-7.42%)
Oct 17, 2022 0.4600 0.4600 0.4130 0.4500 31,158 +0.01(+3.42%)
Oct 14, 2022 0.4754 0.4754 0.4263 0.4351 64,159 -0.01(-3.31%)
Oct 13, 2022 0.4175 0.4798 0.4175 0.4500 65,502 +0.03(+7.27%)
Oct 12, 2022 0.4298 0.4666 0.4020 0.4195 41,902 +0.02(+5.14%)
Oct 11, 2022 0.4397 0.4399 0.3982 0.3990 11,363 -0.03(-7.17%)
Oct 10, 2022 0.4000 0.5097 0.3956 0.4298 41,140 +0.02(+4.83%)
Oct 07, 2022 0.4500 0.4890 0.4071 0.4100 75,385 -0.04(-8.38%)
Oct 06, 2022 0.5100 0.5098 0.4390 0.4475 77,267 -0.05(-10.57%)
Oct 05, 2022 0.5210 0.5797 0.4955 0.5004 31,494 -0.00(-0.14%)
Oct 04, 2022 0.5202 0.5554 0.5003 0.5011 50,215 +0.00(+0.06%)
Oct 03, 2022 0.5200 0.5900 0.5006 0.5008 83,286 -0.01(-1.82%)
Sep 30, 2022 0.4755 0.5336 0.4755 0.5101 34,802 +0.01(+2.00%)
Sep 29, 2022 0.5300 0.5300 0.4460 0.5001 46,951 +0.00(+0.02%)
Sep 28, 2022 0.5400 0.5450 0.4812 0.5000 121,467 -0.05(-9.09%)
Sep 27, 2022 0.4340 0.6297 0.4340 0.5500 139,707 +0.00(+0.00%)
Sep 26, 2022 0.4700 0.5500 0.4326 0.5500 81,643 +0.04(+7.86%)
Sep 23, 2022 0.6730 0.6730 0.3560 0.5099 327,728 -0.16(-24.12%)
Sep 22, 2022 0.8090 0.8090 0.6720 0.6720 52,433 -0.02(-3.59%)
Sep 21, 2022 0.7500 0.8299 0.6955 0.6970 80,929 -0.04(-5.81%)
Sep 20, 2022 0.8000 0.8101 0.7201 0.7400 128,003 -0.06(-7.50%)
Sep 19, 2022 0.9028 0.9028 0.8000 0.8000 73,365 -0.08(-9.09%)
Sep 16, 2022 1.030 1.030 0.8800 0.8800 118,801 -0.13(-12.87%)
Sep 15, 2022 0.9700 1.040 0.9700 1.010 110,236 +0.01(+0.99%)
Sep 14, 2022 1.180 1.200 0.9800 1.000 165,389 -0.19(-15.95%)
Sep 13, 2022 1.260 1.280 1.180 1.190 57,032 -0.04(-3.26%)
Sep 12, 2022 1.320 1.380 1.200 1.230 76,601 -0.10(-7.52%)
Sep 09, 2022 1.430 1.430 1.320 1.330 64,345 -0.04(-2.92%)
Sep 08, 2022 1.500 1.590 1.350 1.370 109,146 -0.17(-11.04%)
Sep 07, 2022 1.500 1.573 1.480 1.540 16,008 +0.05(+3.36%)
Sep 06, 2022 1.480 1.620 1.480 1.490 29,942 -0.03(-1.97%)
Sep 02, 2022 1.520 1.610 1.520 1.520 12,061 -0.03(-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.