Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.910 -0.120 (-5.91%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.050 2.050 1.850 1.910 71,021 -0.12(-5.91%)
Dec 23, 2024 1.800 2.090 1.750 2.030 290,862 +0.26(+14.69%)
Dec 20, 2024 1.720 1.850 1.670 1.770 107,787 +0.10(+5.99%)
Dec 19, 2024 1.580 1.740 1.570 1.670 82,254 +0.11(+7.05%)
Dec 18, 2024 1.620 1.680 1.560 1.560 56,492 -0.11(-6.59%)
Dec 17, 2024 1.620 1.700 1.560 1.670 77,180 +0.04(+2.45%)
Dec 16, 2024 1.650 1.680 1.560 1.630 83,373 -0.08(-4.68%)
Dec 13, 2024 1.730 1.750 1.660 1.710 41,655 -0.02(-1.16%)
Dec 12, 2024 1.740 1.850 1.690 1.730 78,668 -0.02(-1.14%)
Dec 11, 2024 1.740 1.790 1.670 1.750 86,418 +0.00(+0.00%)
Dec 10, 2024 1.700 1.766 1.618 1.750 129,251 +0.07(+4.17%)
Dec 09, 2024 1.810 1.850 1.490 1.680 1,752,815 +0.16(+10.53%)
Dec 06, 2024 1.680 1.699 1.445 1.520 170,758 -0.10(-6.17%)
Dec 05, 2024 1.610 1.760 1.510 1.620 371,220 +0.03(+1.89%)
Dec 04, 2024 1.460 1.600 1.422 1.590 144,980 +0.12(+8.16%)
Dec 03, 2024 1.490 1.570 1.372 1.470 180,369 +0.03(+2.08%)
Dec 02, 2024 1.380 1.440 1.303 1.440 76,767 +0.04(+2.86%)
Nov 29, 2024 1.408 1.414 1.360 1.400 23,500 +0.04(+2.94%)
Nov 27, 2024 1.430 1.460 1.350 1.360 52,683 -0.04(-2.86%)
Nov 26, 2024 1.500 1.500 1.360 1.400 94,544 -0.06(-4.11%)
Nov 25, 2024 1.480 1.520 1.450 1.460 26,864 -0.01(-0.68%)
Nov 22, 2024 1.430 1.520 1.430 1.470 62,146 +0.04(+2.80%)
Nov 21, 2024 1.480 1.480 1.393 1.430 43,468 +0.01(+0.70%)
Nov 20, 2024 1.490 1.510 1.390 1.420 85,404 -0.10(-6.58%)
Nov 19, 2024 1.380 1.560 1.380 1.520 169,022 +0.14(+10.14%)
Nov 18, 2024 1.380 1.420 1.350 1.380 55,900 +0.02(+1.47%)
Nov 15, 2024 1.400 1.435 1.350 1.360 71,947 -0.08(-5.56%)
Nov 14, 2024 1.420 1.460 1.360 1.440 57,879 +0.00(+0.00%)
Nov 13, 2024 1.470 1.515 1.420 1.440 56,580 -0.05(-3.36%)
Nov 12, 2024 1.530 1.580 1.450 1.490 84,055 -0.08(-5.40%)
Nov 11, 2024 1.700 1.720 1.490 1.575 359,242 -0.12(-7.35%)
Nov 08, 2024 1.720 1.769 1.670 1.700 116,188 +0.01(+0.59%)
Nov 07, 2024 1.750 1.780 1.590 1.690 130,171 -0.07(-3.98%)
Nov 06, 2024 1.750 1.820 1.630 1.760 341,208 +0.09(+5.39%)
Nov 05, 2024 1.650 1.690 1.580 1.670 72,382 +0.02(+1.21%)
Nov 04, 2024 1.690 1.700 1.610 1.650 51,711 +0.02(+1.23%)
Nov 01, 2024 1.610 1.690 1.570 1.630 55,033 +0.03(+1.87%)
Oct 31, 2024 1.730 1.770 1.555 1.600 78,842 -0.14(-8.05%)
Oct 30, 2024 1.860 1.855 1.690 1.740 78,224 -0.06(-3.33%)
Oct 29, 2024 1.900 1.940 1.720 1.800 121,650 -0.13(-6.74%)
Oct 28, 2024 1.840 2.000 1.840 1.930 102,038 +0.07(+3.76%)
Oct 25, 2024 1.930 1.930 1.840 1.860 72,476 +0.00(+0.00%)
Oct 24, 2024 2.090 2.140 1.830 1.860 157,529 -0.25(-11.85%)
Oct 23, 2024 2.190 2.195 2.000 2.110 78,278 -0.07(-3.21%)
Oct 22, 2024 1.930 2.200 1.930 2.180 164,598 +0.26(+13.54%)
Oct 21, 2024 2.070 2.139 1.850 1.920 122,979 -0.18(-8.57%)
Oct 18, 2024 1.930 2.205 1.880 2.100 280,019 +0.19(+9.95%)
Oct 17, 2024 1.840 1.980 1.750 1.910 126,742 +0.10(+5.52%)
Oct 16, 2024 1.730 1.834 1.720 1.810 116,102 +0.10(+5.85%)
Oct 15, 2024 1.820 1.850 1.650 1.710 124,184 -0.10(-5.52%)
Oct 14, 2024 1.930 2.020 1.780 1.810 97,692 -0.14(-7.18%)
Oct 11, 2024 2.000 2.168 1.930 1.950 250,786 -0.02(-1.02%)
Oct 10, 2024 1.700 1.990 1.700 1.970 262,913 +0.25(+14.53%)
Oct 09, 2024 1.660 1.770 1.660 1.720 132,626 +0.07(+4.24%)
Oct 08, 2024 1.710 1.890 1.620 1.650 234,268 -0.09(-5.17%)
Oct 07, 2024 2.030 2.060 1.670 1.740 333,640 -0.31(-15.12%)
Oct 04, 2024 1.780 2.130 1.780 2.050 495,622 +0.25(+13.89%)
Oct 03, 2024 1.840 1.868 1.750 1.800 132,432 -0.07(-4.00%)
Oct 02, 2024 1.700 1.880 1.450 1.875 696,717 +0.12(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.