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

0.4050 +0.0801 (+24.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.3700 0.4600 0.3250 0.4050 32,940,340 +0.08(+24.65%)
Jan 26, 2023 0.2800 0.4000 0.2800 0.3249 11,462,298 +0.04(+14.81%)
Jan 25, 2023 0.2870 0.2870 0.2700 0.2830 671,405 -0.01(-3.18%)
Jan 24, 2023 0.3200 0.3300 0.2780 0.2923 1,531,441 -0.02(-7.21%)
Jan 23, 2023 0.2830 0.3450 0.2807 0.3150 2,409,988 +0.04(+13.19%)
Jan 20, 2023 0.2850 0.2890 0.2700 0.2783 1,007,853 +0.01(+4.08%)
Jan 19, 2023 0.2530 0.2698 0.2500 0.2674 569,455 +0.01(+5.69%)
Jan 18, 2023 0.2813 0.2870 0.2515 0.2530 592,283 -0.03(-9.74%)
Jan 17, 2023 0.2900 0.2926 0.2705 0.2803 451,755 -0.01(-2.67%)
Jan 13, 2023 0.2897 0.3169 0.2663 0.2880 850,542 +0.01(+4.01%)
Jan 12, 2023 0.2507 0.3000 0.2507 0.2769 1,336,566 +0.02(+9.88%)
Jan 11, 2023 0.2600 0.2750 0.2520 0.2520 642,371 -0.01(-4.55%)
Jan 10, 2023 0.2500 0.2749 0.2401 0.2640 1,079,630 +0.02(+9.77%)
Jan 09, 2023 0.2290 0.2580 0.2290 0.2405 465,145 +0.01(+2.69%)
Jan 06, 2023 0.2280 0.2550 0.2200 0.2342 938,177 -0.01(-2.34%)
Jan 05, 2023 0.2401 0.2900 0.2300 0.2398 2,169,784 +0.00(+0.38%)
Jan 04, 2023 0.2167 0.3300 0.2050 0.2389 1,163,464 +0.03(+13.22%)
Jan 03, 2023 0.2200 0.2299 0.2050 0.2110 518,165 -0.02(-7.98%)
Dec 30, 2022 0.2200 0.2390 0.2150 0.2293 1,576,553 -0.02(-9.40%)
Dec 29, 2022 0.3000 0.3095 0.2380 0.2531 10,301,946 +0.03(+11.55%)
Dec 28, 2022 0.2100 0.2325 0.1815 0.2269 260,257 +0.02(+8.00%)
Dec 27, 2022 0.2000 0.2205 0.1900 0.2101 190,482 -0.02(-8.65%)
Dec 23, 2022 0.2460 0.2460 0.2150 0.2300 66,060 -0.00(-0.61%)
Dec 22, 2022 0.2222 0.2590 0.2080 0.2314 411,874 +0.03(+12.28%)
Dec 21, 2022 0.2110 0.2400 0.1900 0.2061 286,934 -0.02(-9.61%)
Dec 20, 2022 0.2501 0.2610 0.2106 0.2280 1,698,938 -0.01(-5.00%)
Dec 19, 2022 0.2300 0.2500 0.2178 0.2400 169,958 +0.00(+0.00%)
Dec 16, 2022 0.2470 0.2500 0.2260 0.2400 133,168 -0.01(-3.96%)
Dec 15, 2022 0.2300 0.2596 0.2101 0.2499 229,175 +0.01(+4.08%)
Dec 14, 2022 0.2600 0.2700 0.2101 0.2401 597,181 -0.02(-8.25%)
Dec 13, 2022 0.3100 0.3100 0.2594 0.2617 673,887 -0.01(-4.35%)
Dec 12, 2022 0.2900 0.2948 0.2629 0.2736 228,972 -0.02(-5.66%)
Dec 09, 2022 0.2988 0.2988 0.2800 0.2900 451,076 -0.01(-3.33%)
Dec 08, 2022 0.2881 0.3025 0.2760 0.3000 344,071 +0.00(+1.01%)
Dec 07, 2022 0.2879 0.3020 0.2750 0.2970 192,203 +0.01(+4.21%)
Dec 06, 2022 0.3100 0.3100 0.2780 0.2850 413,008 -0.03(-8.06%)
Dec 05, 2022 0.3275 0.3275 0.3000 0.3100 301,689 -0.01(-3.88%)
Dec 02, 2022 0.3150 0.3300 0.3000 0.3225 412,981 +0.01(+3.76%)
Dec 01, 2022 0.3000 0.3200 0.2902 0.3108 486,951 +0.01(+3.98%)
Nov 30, 2022 0.3000 0.2990 0.2500 0.2989 692,946 +0.03(+12.79%)
Nov 29, 2022 0.3200 0.3199 0.2500 0.2650 1,116,624 -0.05(-15.04%)
Nov 28, 2022 0.3300 0.3300 0.3000 0.3119 641,004 +0.00(+0.00%)
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%)
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.