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

0.7400 +0.0400 (+5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.7200 0.8000 0.7035 0.7400 377,498 +0.04(+5.71%)
May 17, 2024 0.7500 0.7500 0.6900 0.7000 368,920 -0.03(-4.11%)
May 16, 2024 0.6900 0.7667 0.6800 0.7300 748,404 +0.05(+6.73%)
May 15, 2024 0.7140 0.7140 0.6600 0.6840 257,948 +0.00(+0.28%)
May 14, 2024 0.6300 0.7179 0.6300 0.6821 769,516 +0.05(+7.06%)
May 13, 2024 0.6900 0.6860 0.6330 0.6371 149,754 -0.01(-0.92%)
May 10, 2024 0.6800 0.7370 0.6300 0.6430 410,138 -0.06(-8.33%)
May 09, 2024 0.7080 0.7080 0.6901 0.7014 87,286 +0.00(+0.16%)
May 08, 2024 0.7040 0.7084 0.6901 0.7003 94,397 +0.00(+0.55%)
May 07, 2024 0.7300 0.7269 0.6750 0.6965 117,621 -0.01(-1.90%)
May 06, 2024 0.6800 0.7255 0.6600 0.7100 238,801 +0.03(+4.41%)
May 03, 2024 0.7140 0.7140 0.6400 0.6800 320,544 -0.01(-2.00%)
May 02, 2024 0.7580 0.7700 0.6720 0.6939 522,293 -0.06(-8.18%)
May 01, 2024 0.7580 0.7797 0.7171 0.7557 304,971 -0.05(-6.01%)
Apr 30, 2024 0.8190 0.8300 0.7507 0.8040 829,869 -0.03(-3.13%)
Apr 29, 2024 0.9099 0.9099 0.8001 0.8300 1,857,954 -0.17(-16.59%)
Apr 26, 2024 1.120 1.340 0.9500 0.9951 29,023,092 +0.08(+8.91%)
Apr 25, 2024 0.8800 1.110 0.8500 0.9137 2,052,582 +0.04(+5.02%)
Apr 24, 2024 0.8720 0.9299 0.8600 0.8700 128,470 -0.03(-3.33%)
Apr 23, 2024 0.9150 0.9150 0.8639 0.9000 72,381 -0.01(-1.23%)
Apr 22, 2024 0.9500 0.9500 0.8806 0.9112 110,907 +0.02(+2.27%)
Apr 19, 2024 0.9100 0.9250 0.8800 0.8910 34,842 -0.03(-3.02%)
Apr 18, 2024 0.9600 0.9770 0.9100 0.9187 50,461 -0.01(-1.28%)
Apr 17, 2024 0.9100 1.030 0.8900 0.9306 340,254 +0.07(+7.68%)
Apr 16, 2024 0.8990 0.8990 0.8420 0.8642 82,348 -0.03(-2.84%)
Apr 15, 2024 0.9300 0.9449 0.8800 0.8895 91,189 -0.06(-6.02%)
Apr 12, 2024 0.9500 0.9610 0.9000 0.9465 138,105 -0.02(-2.22%)
Apr 11, 2024 1.000 1.000 0.9510 0.9680 76,369 -0.03(-3.19%)
Apr 10, 2024 1.000 1.050 0.9671 0.9999 243,891 +0.00(+0.33%)
Apr 09, 2024 1.130 1.139 0.9540 0.9966 582,448 -0.16(-14.09%)
Apr 08, 2024 1.240 1.240 1.110 1.160 286,301 -0.04(-3.33%)
Apr 05, 2024 1.240 1.280 1.180 1.200 140,710 -0.02(-1.64%)
Apr 04, 2024 1.230 1.250 1.207 1.220 97,289 +0.00(+0.00%)
Apr 03, 2024 1.230 1.300 1.190 1.220 144,471 +0.00(+0.00%)
Apr 02, 2024 1.250 1.270 1.180 1.220 189,846 -0.03(-2.40%)
Apr 01, 2024 1.360 1.360 1.220 1.250 127,845 -0.11(-8.09%)
Mar 28, 2024 1.270 1.360 1.270 1.360 144,073 +0.08(+6.25%)
Mar 27, 2024 1.200 1.310 1.190 1.280 155,894 +0.03(+2.40%)
Mar 26, 2024 1.310 1.361 1.170 1.250 299,030 -0.07(-5.30%)
Mar 25, 2024 1.360 1.410 1.270 1.320 293,887 +0.03(+2.33%)
Mar 22, 2024 1.490 1.490 1.270 1.290 518,835 -0.21(-14.00%)
Mar 21, 2024 1.500 1.530 1.470 1.500 58,526 +0.01(+0.67%)
Mar 20, 2024 1.450 1.520 1.360 1.490 252,431 +0.04(+2.76%)
Mar 19, 2024 1.500 1.530 1.450 1.450 167,479 -0.09(-5.84%)
Mar 18, 2024 1.490 1.560 1.490 1.540 102,733 -0.01(-0.65%)
Mar 15, 2024 1.460 1.580 1.450 1.550 197,177 +0.07(+4.73%)
Mar 14, 2024 1.590 1.620 1.440 1.480 342,820 -0.12(-7.50%)
Mar 13, 2024 1.540 1.680 1.500 1.600 529,328 +0.10(+6.67%)
Mar 12, 2024 1.580 1.590 1.470 1.500 220,662 -0.12(-7.41%)
Mar 11, 2024 1.700 1.730 1.610 1.620 336,938 -0.03(-1.82%)
Mar 08, 2024 1.620 1.700 1.530 1.650 442,143 -0.04(-2.37%)
Mar 07, 2024 1.640 1.740 1.600 1.690 357,852 +0.12(+7.64%)
Mar 06, 2024 1.470 1.640 1.430 1.570 300,360 +0.10(+6.80%)
Mar 05, 2024 1.550 1.559 1.450 1.470 153,536 -0.06(-3.92%)
Mar 04, 2024 1.560 1.561 1.490 1.530 133,041 -0.02(-1.29%)
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.