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 )

0.8700 -0.0200 (-2.25%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 16, 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 (%)
Aug 31, 2023 0.4400 0.4401 0.4126 0.4293 180,387 -0.00(-0.76%)
Aug 30, 2023 0.4300 0.4348 0.4101 0.4326 194,337 +0.01(+3.00%)
Aug 29, 2023 0.4410 0.4413 0.3800 0.4200 278,415 -0.01(-2.21%)
Aug 28, 2023 0.4110 0.4365 0.4087 0.4295 321,926 +0.01(+3.29%)
Aug 25, 2023 0.4100 0.4396 0.4054 0.4158 344,792 +0.01(+1.46%)
Aug 24, 2023 0.4238 0.4340 0.4032 0.4098 590,284 -0.01(-2.50%)
Aug 23, 2023 0.4620 0.4746 0.4020 0.4203 998,785 -0.05(-10.95%)
Aug 22, 2023 0.5800 0.5835 0.4605 0.4720 7,211,856 -0.01(-2.72%)
Aug 21, 2023 0.4500 0.5625 0.4200 0.4852 1,725,157 +0.02(+3.90%)
Aug 18, 2023 0.4330 0.4750 0.4330 0.4670 458,701 +0.02(+3.78%)
Aug 17, 2023 0.4650 0.4651 0.4400 0.4500 535,674 -0.01(-1.53%)
Aug 16, 2023 0.4900 0.4890 0.4330 0.4570 1,233,795 -0.01(-2.77%)
Aug 15, 2023 0.5400 0.5645 0.4520 0.4700 2,444,017 -0.13(-21.67%)
Aug 14, 2023 0.7099 0.7800 0.5802 0.6000 14,564,156 +0.04(+7.14%)
Aug 11, 2023 0.5500 0.6700 0.5500 0.5600 600,359 +0.02(+3.70%)
Aug 10, 2023 0.5540 0.5813 0.5397 0.5400 139,271 -0.02(-3.57%)
Aug 09, 2023 0.5700 0.5750 0.5500 0.5600 232,682 -0.02(-3.45%)
Aug 08, 2023 0.6790 0.6825 0.5550 0.5800 688,416 -0.10(-14.58%)
Aug 07, 2023 0.7100 0.7249 0.6550 0.6790 89,097 -0.03(-3.58%)
Aug 04, 2023 0.7250 0.7499 0.6940 0.7042 69,201 -0.02(-2.87%)
Aug 03, 2023 0.7300 0.7529 0.7200 0.7250 48,852 -0.03(-3.33%)
Aug 02, 2023 0.7400 0.7530 0.7200 0.7500 116,184 -0.01(-1.94%)
Aug 01, 2023 0.7800 0.8291 0.7400 0.7648 65,051 -0.01(-0.82%)
Jul 31, 2023 0.7700 0.8470 0.7700 0.7711 81,307 +0.00(+0.04%)
Jul 28, 2023 0.7810 0.7910 0.7200 0.7708 126,873 -0.02(-2.55%)
Jul 27, 2023 0.8700 0.9000 0.6301 0.7910 304,353 -0.05(-6.30%)
Jul 26, 2023 0.8130 0.9199 0.7953 0.8442 176,624 +0.03(+3.89%)
Jul 25, 2023 0.8390 0.8570 0.8001 0.8126 60,172 -0.01(-0.90%)
Jul 24, 2023 0.7800 0.8500 0.7510 0.8200 117,479 +0.04(+4.99%)
Jul 21, 2023 0.7520 0.7975 0.7520 0.7810 134,002 +0.03(+3.79%)
Jul 20, 2023 0.7800 0.8179 0.7501 0.7525 92,206 -0.03(-3.90%)
Jul 19, 2023 0.8400 0.8898 0.7700 0.7830 172,147 -0.04(-4.56%)
Jul 18, 2023 0.8469 0.8999 0.7918 0.8204 79,756 -0.03(-3.48%)
Jul 17, 2023 0.8900 0.9000 0.8400 0.8500 98,617 -0.06(-6.59%)
Jul 14, 2023 0.9300 0.9400 0.8800 0.9100 157,912 -0.02(-1.83%)
Jul 13, 2023 0.8800 0.9290 0.8590 0.9270 184,438 +0.05(+5.88%)
Jul 12, 2023 0.9498 0.9701 0.8750 0.8755 327,216 -0.07(-7.82%)
Jul 11, 2023 1.010 1.010 0.9300 0.9498 350,525 -0.07(-6.88%)
Jul 10, 2023 1.070 1.080 0.9745 1.020 221,765 -0.02(-1.92%)
Jul 07, 2023 1.000 1.070 0.9301 1.040 491,056 +0.05(+5.53%)
Jul 06, 2023 0.9600 1.020 0.8515 0.9855 1,248,453 -0.11(-10.41%)
Jul 05, 2023 0.8300 1.150 0.8200 1.100 3,715,581 +0.28(+33.33%)
Jul 03, 2023 0.6897 0.8398 0.6801 0.8250 416,039 +0.14(+19.93%)
Jun 30, 2023 0.6790 0.6899 0.6600 0.6879 178,519 +0.02(+3.13%)
Jun 29, 2023 0.7000 0.6990 0.6525 0.6670 143,797 -0.04(-5.04%)
Jun 28, 2023 0.7277 0.7300 0.6801 0.7024 119,679 -0.02(-2.16%)
Jun 27, 2023 0.7400 0.7400 0.6900 0.7179 149,695 -0.00(-0.29%)
Jun 26, 2023 0.7200 0.7300 0.6800 0.7200 115,226 +0.01(+1.41%)
Jun 23, 2023 0.7300 0.7550 0.7000 0.7100 166,506 -0.06(-7.55%)
Jun 22, 2023 0.8200 0.8499 0.6700 0.7680 686,880 -0.04(-5.19%)
Jun 21, 2023 1.030 1.090 0.7934 0.8100 1,217,016 -0.24(-22.86%)
Jun 20, 2023 1.060 1.085 1.030 1.050 208,676 -0.03(-2.78%)
Jun 16, 2023 1.090 1.103 1.057 1.080 89,221 +0.00(+0.00%)
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.