Skip to main content

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

2.130 -0.010 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.130 2.155 2.060 2.130 9,644 -0.01(-0.47%)
Jul 18, 2024 2.170 2.250 2.110 2.140 9,576 -0.03(-1.38%)
Jul 17, 2024 2.200 2.321 2.082 2.170 56,763 -0.02(-0.91%)
Jul 16, 2024 2.160 2.380 2.140 2.190 14,458 +0.07(+3.30%)
Jul 15, 2024 2.180 2.230 2.000 2.120 67,462 -0.13(-5.78%)
Jul 12, 2024 2.180 2.260 2.130 2.250 27,407 +0.07(+3.21%)
Jul 11, 2024 2.100 2.210 2.090 2.180 35,372 +0.09(+4.31%)
Jul 10, 2024 2.110 2.175 2.060 2.090 16,272 -0.02(-0.95%)
Jul 09, 2024 2.170 2.190 2.100 2.110 13,013 +0.01(+0.48%)
Jul 08, 2024 2.100 2.200 2.042 2.100 10,948 +0.00(+0.00%)
Jul 05, 2024 2.070 2.100 2.040 2.100 11,283 +0.05(+2.44%)
Jul 03, 2024 2.000 2.163 2.000 2.050 22,007 -0.05(-2.38%)
Jul 02, 2024 2.060 2.150 2.020 2.100 27,030 +0.01(+0.48%)
Jul 01, 2024 2.050 2.150 2.020 2.090 30,941 +0.08(+3.98%)
Jun 28, 2024 2.170 2.288 2.010 2.010 22,638 -0.24(-10.67%)
Jun 27, 2024 2.290 2.381 2.240 2.250 11,026 +0.01(+0.45%)
Jun 26, 2024 2.190 2.306 2.190 2.240 25,367 -0.10(-4.48%)
Jun 25, 2024 2.260 2.400 2.260 2.345 41,911 -0.06(-2.70%)
Jun 24, 2024 2.390 2.420 2.310 2.410 28,300 +0.01(+0.42%)
Jun 21, 2024 2.350 2.420 2.200 2.400 52,992 +0.05(+2.35%)
Jun 20, 2024 2.250 2.345 2.240 2.345 51,200 +0.10(+4.22%)
Jun 18, 2024 2.170 2.260 2.170 2.250 33,060 +0.01(+0.45%)
Jun 17, 2024 2.280 2.340 2.164 2.240 86,459 -0.13(-5.68%)
Jun 14, 2024 2.220 2.450 2.220 2.375 71,739 +0.10(+4.63%)
Jun 13, 2024 2.450 2.630 2.210 2.270 106,026 -0.24(-9.56%)
Jun 12, 2024 2.710 2.861 2.450 2.510 237,982 -0.32(-11.31%)
Jun 11, 2024 3.010 3.030 2.620 2.830 378,204 -0.08(-2.75%)
Jun 10, 2024 2.610 3.330 2.590 2.910 3,613,187 +0.31(+11.92%)
Jun 07, 2024 3.050 4.220 2.470 2.600 36,843,260 +0.58(+28.71%)
Jun 06, 2024 1.520 2.870 1.452 2.020 4,575,227 +0.48(+31.18%)
Jun 05, 2024 1.570 1.570 1.450 1.540 23,762 +0.02(+1.31%)
Jun 04, 2024 1.430 1.520 1.370 1.520 45,521 +0.06(+4.11%)
Jun 03, 2024 1.500 1.530 1.400 1.460 40,838 -0.04(-2.67%)
May 31, 2024 1.580 1.600 1.470 1.500 30,866 -0.10(-6.25%)
May 30, 2024 1.650 1.650 1.540 1.600 31,388 -0.03(-1.84%)
May 29, 2024 1.660 1.660 1.500 1.630 29,099 -0.04(-2.40%)
May 28, 2024 1.830 1.832 1.630 1.670 28,002 -0.09(-5.11%)
May 24, 2024 1.690 1.780 1.650 1.760 32,362 +0.09(+5.39%)
May 23, 2024 1.800 1.800 1.615 1.670 38,418 -0.09(-5.11%)
May 22, 2024 1.750 1.869 1.735 1.760 26,210 +0.07(+4.14%)
May 21, 2024 1.880 1.920 1.650 1.690 66,510 -0.14(-7.66%)
May 20, 2024 2.000 2.036 1.810 1.830 40,639 -0.08(-4.18%)
May 17, 2024 2.000 2.040 1.910 1.910 34,767 -0.09(-4.50%)
May 16, 2024 1.860 2.120 1.860 2.000 303,326 +0.12(+6.38%)
May 15, 2024 1.890 1.910 1.830 1.880 27,706 +0.07(+3.87%)
May 14, 2024 1.870 1.986 1.800 1.810 112,557 -0.05(-2.69%)
May 13, 2024 1.950 2.146 1.820 1.860 197,749 -0.04(-2.11%)
May 10, 2024 2.380 2.450 1.870 1.900 122,855 -0.55(-22.45%)
May 09, 2024 2.630 2.665 2.330 2.450 85,382 -0.12(-4.67%)
May 08, 2024 2.900 3.032 2.500 2.570 36,996 -0.36(-12.29%)
May 07, 2024 3.000 3.300 2.880 2.930 63,691 -0.06(-2.01%)
May 06, 2024 2.910 3.090 2.820 2.990 28,245 +0.14(+4.91%)
May 03, 2024 2.990 3.210 2.810 2.850 62,964 -0.14(-4.68%)
May 02, 2024 3.100 3.150 2.830 2.990 39,930 -0.01(-0.33%)
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.