Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3059 -0.0291 (-8.69%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3890 10 +0.03(+9.02%)
Jan 30, 2024 0.3650 0.3970 0.3567 0.3568 10,100 -0.02(-6.35%)
Jan 29, 2024 0.3900 0.4090 0.3800 0.3810 10,992 -0.02(-5.03%)
Jan 26, 2024 0.4232 0.4232 0.4009 0.4012 14,400 -0.01(-1.91%)
Jan 25, 2024 0.4100 0.4100 0.4060 0.4090 5,500 -0.02(-5.10%)
Jan 24, 2024 0.4300 0.4355 0.4147 0.4310 27,883 +0.00(+0.23%)
Jan 23, 2024 0.4436 0.4436 0.4300 0.4300 1,262 -0.03(-7.13%)
Jan 22, 2024 0.4500 0.4630 0.4140 0.4630 36,543 +0.02(+5.23%)
Jan 19, 2024 0.4400 0.4400 0.4400 0.4400 12,309 +0.00(+0.69%)
Jan 18, 2024 0.4370 0.4370 0.4370 0.4370 2,199 -0.01(-1.80%)
Jan 16, 2024 0.4450 0 -0.03(-7.29%)
Jan 10, 2024 0.4800 1 -0.03(-6.58%)
Jan 08, 2024 0.5138 63 +0.01(+1.18%)
Jan 05, 2024 0.5200 0.5200 0.5078 0.5078 2,385 -0.00(-0.84%)
Jan 04, 2024 0.5121 0.5121 0.5121 0.5121 500 -0.03(-5.17%)
Jan 03, 2024 0.5400 0.5400 0.5400 0.5400 7,500 +0.00(+0.00%)
Dec 29, 2023 0.5400 0 +0.00(+0.00%)
Dec 28, 2023 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Dec 27, 2023 0.5200 0.5200 0.5000 0.5200 8,606 +0.03(+6.12%)
Dec 26, 2023 0.4560 0.4900 0.4560 0.4900 6,173 -0.01(-1.05%)
Dec 22, 2023 0.5200 0.5200 0.4952 0.4952 33,000 +0.01(+1.06%)
Dec 20, 2023 0.4900 0 -0.01(-2.00%)
Dec 19, 2023 0.5000 0.5000 0.5000 0.5000 7,000 +0.02(+3.09%)
Dec 18, 2023 0.4850 0.4850 0.4850 0.4850 22,792 +0.01(+2.65%)
Dec 15, 2023 0.5200 0.5200 0.4384 0.4725 62,854 -0.05(-9.13%)
Dec 11, 2023 0.5200 2 +0.03(+6.12%)
Dec 08, 2023 0.4900 0.4900 0.4900 0.4900 24,500 +0.00(+0.00%)
Dec 05, 2023 0.4900 0 -0.03(-6.51%)
Dec 04, 2023 0.5241 0.5241 0.5241 0.5241 681 -0.01(-1.60%)
Dec 01, 2023 0.5290 0.5350 0.5290 0.5326 3,372 +0.03(+4.97%)
Nov 29, 2023 0.5074 25 +0.01(+1.81%)
Nov 28, 2023 0.4742 0.4984 0.4742 0.4984 18,866 +0.03(+5.68%)
Nov 27, 2023 0.4800 0.4800 0.4716 0.4716 12,181 -0.01(-1.75%)
Nov 24, 2023 0.4800 0.4800 0.4800 0.4800 12,617 +0.00(+0.00%)
Nov 21, 2023 0.4800 9,500 -0.00(-0.10%)
Nov 20, 2023 0.4905 0.4905 0.4800 0.4805 38,200 -0.02(-4.19%)
Nov 16, 2023 0.5015 500 -0.02(-4.29%)
Nov 15, 2023 0.4900 0.5240 0.4900 0.5240 16,306 -0.01(-1.13%)
Nov 10, 2023 0.5300 0 +0.02(+3.62%)
Nov 09, 2023 0.5115 0.5115 0.5115 0.5115 1,000 -0.01(-1.94%)
Nov 08, 2023 0.5216 0.5216 0.5216 0.5216 700 -0.01(-1.34%)
Nov 07, 2023 0.5400 0.5400 0.5287 0.5287 9,312 +0.03(+5.74%)
Nov 06, 2023 0.5225 0.5225 0.5000 0.5000 4,052 -0.02(-4.74%)
Nov 03, 2023 0.5300 0.5300 0.5249 0.5249 6,422 +0.03(+6.26%)
Nov 02, 2023 0.5250 0.5250 0.4940 0.4940 6,600 -0.05(-8.52%)
Nov 01, 2023 0.5400 0.5400 0.5293 0.5400 3,300 -0.01(-1.37%)
Oct 26, 2023 0.5475 0 +0.03(+4.80%)
Oct 25, 2023 0.5224 0.5224 0.5224 0.5224 6,350 -0.03(-5.02%)
Oct 24, 2023 0.5400 0.5500 0.5389 0.5500 6,850 +0.01(+1.85%)
Oct 18, 2023 0.5400 0 -0.01(-1.82%)
Oct 17, 2023 0.5500 0.5500 0.5500 0.5500 2,500 -0.00(-0.65%)
Oct 16, 2023 0.5554 0.5554 0.5536 0.5536 2,000 +0.00(+0.65%)
Oct 13, 2023 0.5080 0.5610 0.5080 0.5500 3,900 -0.01(-2.29%)
Oct 12, 2023 0.5537 0.5708 0.5400 0.5629 11,318 -0.00(-0.55%)
Oct 11, 2023 0.6000 0.6000 0.5600 0.5660 2,500 -0.01(-2.41%)
Oct 10, 2023 0.6000 0.6000 0.5792 0.5800 5,500 +0.01(+1.75%)
Oct 06, 2023 0.5700 0 +0.01(+1.95%)
Oct 05, 2023 0.5665 0.5700 0.5591 0.5591 2,500 -0.04(-6.24%)
Oct 04, 2023 0.5900 0.5963 0.5888 0.5963 9,254 +0.04(+7.00%)
Oct 03, 2023 0.5700 0.5700 0.5500 0.5573 3,690 -0.01(-2.23%)
Oct 02, 2023 0.5751 0.5751 0.5700 0.5700 9,000 +0.00(+0.00%)
Sep 29, 2023 0.5975 0.5975 0.5700 0.5700 6,950 -0.03(-5.06%)
Sep 27, 2023 0.6004 0 +0.03(+5.33%)
Sep 26, 2023 0.5700 0.5700 0.5700 0.5700 5,000 -0.03(-5.00%)
Sep 25, 2023 0.6000 0.6000 0.6000 0.6000 1,500 -0.05(-7.69%)
Sep 19, 2023 0.6500 0 +0.02(+3.17%)
Sep 13, 2023 0.6300 0 -0.01(-1.28%)
Sep 12, 2023 0.6220 0.6382 0.6220 0.6382 1,100 +0.03(+5.64%)
Sep 11, 2023 0.6041 0.6041 0.6041 0.6041 100 -0.07(-10.62%)
Sep 08, 2023 0.6759 0.6759 0.6759 0.6759 100 +0.05(+7.29%)
Sep 05, 2023 0.6300 0 -0.00(-0.16%)
Sep 01, 2023 0.6310 0.6310 0.6310 0.6310 100 +0.02(+3.21%)
Aug 31, 2023 0.6114 0.6114 0.6114 0.6114 500 -0.05(-7.36%)
Aug 30, 2023 0.6820 0.6820 0.5950 0.6600 38,700 +0.05(+8.82%)
Aug 28, 2023 0.6065 0 -0.00(-0.26%)
Aug 25, 2023 0.5900 0.6081 0.5900 0.6081 2,100 +0.01(+1.35%)
Aug 24, 2023 0.6318 0.6400 0.5900 0.6000 8,308 -0.03(-5.36%)
Aug 23, 2023 0.6340 0.6340 0.6340 0.6340 400 -0.00(-0.16%)
Aug 21, 2023 0.6350 80 -0.01(-1.43%)
Aug 17, 2023 0.6442 0 +0.06(+9.35%)
Aug 16, 2023 0.5891 0.5891 0.5891 0.5891 500 -0.02(-3.43%)
Aug 15, 2023 0.6100 0.6100 0.6100 0.6100 28,239 -0.03(-4.15%)
Aug 11, 2023 0.6364 517 +0.03(+5.50%)
Aug 10, 2023 0.6349 0.6349 0.6032 0.6032 3,900 -0.01(-1.11%)
Aug 09, 2023 0.6000 0.6100 0.6000 0.6100 15,344 -0.03(-4.81%)
Aug 04, 2023 0.6408 7,000 +0.02(+2.71%)
Aug 02, 2023 0.6239 500 -0.02(-3.09%)
Jul 28, 2023 0.6438 500 -0.05(-6.70%)
Jul 27, 2023 0.6851 0.6900 0.6851 0.6900 4,000 -0.02(-3.23%)
Jul 26, 2023 0.7130 0.7130 0.7130 0.7130 1,400 +0.01(+1.39%)
Jul 25, 2023 0.6543 0.7032 0.6543 0.7032 6,500 +0.00(+0.49%)
Jul 24, 2023 0.7033 0.7033 0.6998 0.6998 1,220 +0.05(+6.94%)
Jul 21, 2023 0.6544 0.6544 0.6544 0.6544 1,000 -0.02(-2.33%)
Jul 19, 2023 0.6700 0 +0.03(+4.38%)
Jul 17, 2023 0.6419 0 +0.02(+3.37%)
Jul 13, 2023 0.6210 0 +0.00(+0.68%)
Jul 12, 2023 0.6168 0.6168 0.6168 0.6168 7,200 +0.01(+0.82%)
Jul 11, 2023 0.6266 0.6266 0.6118 0.6118 2,843 -0.03(-4.33%)
Jul 10, 2023 0.6395 0.6395 0.6395 0.6395 900 -0.01(-1.62%)
Jul 07, 2023 0.6500 0.6500 0.6500 0.6500 2,500 -0.00(-0.23%)
Jul 06, 2023 0.6400 0.6530 0.6400 0.6515 8,500 +0.02(+3.41%)
Jul 05, 2023 0.6300 0.6300 0.6300 0.6300 5,200 -0.01(-1.56%)
Jun 30, 2023 0.6400 0 -0.03(-4.68%)
Jun 29, 2023 0.7051 0.7051 0.6694 0.6714 7,885 +0.06(+9.40%)
Jun 23, 2023 0.6137 83 -0.03(-4.11%)
Jun 22, 2023 0.6057 0.6400 0.6057 0.6400 3,043 +0.02(+3.23%)
Jun 21, 2023 0.6100 0.6200 0.6100 0.6200 5,356 +0.02(+3.09%)
Jun 20, 2023 0.6100 0.6100 0.6000 0.6014 32,410 +0.00(+0.00%)
Jun 16, 2023 0.6090 0.6471 0.6014 0.6014 15,950 -0.04(-6.03%)
Jun 15, 2023 0.6400 0.6400 0.6400 0.6400 23,000 -0.05(-7.59%)
May 08, 2023 0.6926 0.6926 0.6926 0.6926 100 -0.03(-3.81%)
May 05, 2023 0.7200 0.7200 0.7200 0.7200 21,000 +0.02(+2.71%)
May 03, 2023 0.7010 356 -0.01(-0.85%)
May 02, 2023 0.7300 0.7300 0.7070 0.7070 11,990 -0.02(-3.16%)
May 01, 2023 0.7833 0.7833 0.7301 0.7301 200 -0.02(-2.46%)
Apr 28, 2023 0.7485 0.7485 0.7485 0.7485 15,000 +0.00(+0.34%)
Apr 26, 2023 0.7460 20 -0.01(-1.84%)
Apr 25, 2023 0.7600 0.7600 0.7600 0.7600 1,000 +0.02(+2.70%)
Apr 24, 2023 0.7089 0.7492 0.7089 0.7400 16,200 -0.01(-1.33%)
Apr 21, 2023 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Apr 20, 2023 0.7500 0.7500 0.7500 0.7500 5,681 -0.01(-0.73%)
Apr 19, 2023 0.7555 0.7555 0.7555 0.7555 3,000 +0.04(+4.93%)
Apr 18, 2023 0.7500 0.7500 0.7200 0.7200 9,690 -0.06(-7.69%)
Apr 17, 2023 0.7835 0.7835 0.7800 0.7800 7,267 -0.00(-0.41%)
Apr 14, 2023 0.7741 0.8572 0.7583 0.7832 20,200 +0.06(+8.19%)
Apr 13, 2023 0.7077 0.7239 0.6900 0.7239 5,350 +0.06(+8.64%)
Apr 12, 2023 0.6025 0.7009 0.5900 0.6663 17,450 +0.08(+13.72%)
Apr 11, 2023 0.5962 0.5962 0.5859 0.5859 4,700 -0.01(-1.88%)
Apr 10, 2023 0.5971 0.5971 0.5971 0.5971 6,000 +0.01(+2.12%)
Apr 06, 2023 0.5867 0.5867 0.5847 0.5847 2,950 +0.00(+0.81%)
Apr 05, 2023 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-2.50%)
Apr 03, 2023 0.5949 0 -0.00(-0.05%)
Mar 31, 2023 0.5900 0.5957 0.5865 0.5952 24,025 -0.00(-0.80%)
Mar 30, 2023 0.5965 0.6000 0.5965 0.6000 2,969 -0.01(-1.88%)
Mar 29, 2023 0.6115 0.6115 0.6115 0.6115 1,500 -0.01(-1.53%)
Mar 28, 2023 0.5800 0.6210 0.5800 0.6210 2,500 +0.03(+5.68%)
Mar 24, 2023 0.5876 0 -0.04(-6.88%)
Mar 23, 2023 0.6310 0.6310 0.6310 0.6310 3,000 +0.01(+0.98%)
Mar 22, 2023 0.6000 0.6252 0.5790 0.6249 28,292 -0.00(-0.40%)
Mar 17, 2023 0.6274 20 -0.01(-1.80%)
Mar 16, 2023 0.6050 0.6389 0.6050 0.6389 4,300 -0.03(-4.27%)
Mar 15, 2023 0.6674 0.6674 0.6674 0.6674 250 -0.00(-0.01%)
Mar 14, 2023 0.6783 0.6783 0.6500 0.6675 4,000 +0.01(+0.80%)
Mar 09, 2023 0.6622 0 +0.05(+7.78%)
Mar 07, 2023 0.6144 0 -0.04(-5.48%)
Mar 06, 2023 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.80%)
Mar 03, 2023 0.6385 0.6385 0.6385 0.6385 2,000 +0.00(+0.06%)
Mar 02, 2023 0.6380 0.6425 0.6380 0.6381 5,500 -0.02(-3.02%)
Mar 01, 2023 0.6522 0.6580 0.6522 0.6580 20,000 +0.03(+5.18%)
Feb 27, 2023 0.6256 0 -0.03(-4.56%)
Feb 24, 2023 0.6555 0.6555 0.6555 0.6555 2,000 -0.01(-2.16%)
Feb 23, 2023 0.6521 0.6700 0.6521 0.6700 15,458 +0.01(+0.75%)
Feb 22, 2023 0.7300 0.7300 0.6650 0.6650 5,400 -0.07(-10.14%)
Feb 21, 2023 0.7400 0.7400 0.7400 0.7400 510 -0.03(-3.90%)
Feb 17, 2023 0.7831 0.7900 0.7695 0.7700 7,975 -0.02(-2.53%)
Feb 16, 2023 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Feb 15, 2023 0.8034 0.8043 0.7894 0.8000 18,000 +0.00(+0.00%)
Feb 14, 2023 0.8000 0.8000 0.8000 0.8000 4,600 +0.00(+0.25%)
Feb 13, 2023 0.8230 0.8230 0.7980 0.7980 5,801 -0.02(-2.68%)
Feb 10, 2023 0.8165 0.8329 0.8165 0.8200 7,200 -0.01(-1.55%)
Feb 09, 2023 0.7891 0.8329 0.7891 0.8329 21,400 +0.06(+7.47%)
Feb 08, 2023 0.7750 0.7750 0.7750 0.7750 945 -0.03(-3.67%)
Feb 07, 2023 0.8100 0.8100 0.7843 0.8045 5,100 -0.05(-5.35%)
Feb 03, 2023 0.8500 90 +0.01(+1.32%)
Feb 02, 2023 0.8300 0.8389 0.8300 0.8389 3,000 -0.01(-0.75%)
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.