Skip to main content

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

1.360 +0.080 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.630 1.710 1.500 1.560 1,095,492 -0.11(-6.59%)
Mar 30, 2023 1.770 1.800 1.520 1.670 10,067,406 +0.21(+14.38%)
Mar 29, 2023 1.570 1.640 1.342 1.460 375,677 -0.10(-6.41%)
Mar 28, 2023 1.590 1.700 1.559 1.560 319,998 -0.05(-3.11%)
Mar 27, 2023 1.780 1.800 1.510 1.610 347,849 -0.08(-4.73%)
Mar 24, 2023 1.650 2.250 1.600 1.690 2,173,781 -0.01(-0.59%)
Mar 23, 2023 1.800 1.800 1.490 1.700 172,620 +0.02(+1.43%)
Mar 22, 2023 1.835 1.835 1.600 1.676 94,843 -0.14(-7.91%)
Mar 21, 2023 1.700 1.902 1.658 1.820 91,765 +0.07(+4.00%)
Mar 20, 2023 1.950 1.950 1.600 1.750 163,797 -0.18(-9.42%)
Mar 17, 2023 1.912 1.990 1.823 1.932 39,732 +0.03(+1.63%)
Mar 16, 2023 1.954 1.992 1.820 1.901 61,174 -0.05(-2.46%)
Mar 15, 2023 1.910 2.121 1.800 1.949 132,038 +0.00(+0.10%)
Mar 14, 2023 2.050 2.050 1.855 1.947 145,983 -0.10(-5.02%)
Mar 13, 2023 2.026 2.246 2.026 2.050 102,463 -0.21(-9.37%)
Mar 10, 2023 2.006 2.300 1.950 2.262 177,940 +0.13(+6.25%)
Mar 09, 2023 2.270 2.340 2.100 2.129 254,562 -0.29(-12.02%)
Mar 08, 2023 2.625 2.699 2.342 2.420 589,368 +0.02(+0.83%)
Mar 07, 2023 2.500 2.540 2.280 2.400 455,739 -0.44(-15.49%)
Mar 06, 2023 2.940 3.070 2.800 2.840 394,989 -0.18(-5.80%)
Mar 03, 2023 3.350 3.350 3.010 3.015 311,103 -0.19(-5.78%)
Mar 02, 2023 3.100 3.342 2.840 3.200 299,247 +0.00(+0.00%)
Mar 01, 2023 2.619 3.268 2.600 3.200 447,723 +0.60(+23.08%)
Feb 28, 2023 2.552 2.735 2.551 2.600 108,322 +0.10(+3.79%)
Feb 27, 2023 2.600 2.710 2.500 2.505 98,253 -0.14(-5.11%)
Feb 24, 2023 2.700 2.753 2.500 2.640 146,793 -0.11(-4.00%)
Feb 23, 2023 2.900 2.983 2.701 2.750 129,224 -0.11(-3.81%)
Feb 22, 2023 2.803 2.894 2.710 2.859 137,427 +0.04(+1.56%)
Feb 21, 2023 2.900 3.000 2.700 2.815 137,581 -0.11(-3.76%)
Feb 17, 2023 3.200 3.200 2.819 2.925 208,003 -0.23(-7.29%)
Feb 16, 2023 3.200 3.350 3.051 3.155 182,086 -0.14(-4.36%)
Feb 15, 2023 3.468 3.600 3.190 3.299 437,499 -0.17(-4.93%)
Feb 14, 2023 3.400 3.500 3.300 3.470 171,150 -0.13(-3.61%)
Feb 13, 2023 3.289 3.760 3.010 3.600 258,274 +0.23(+6.86%)
Feb 10, 2023 3.562 3.610 3.200 3.369 270,003 -0.24(-6.78%)
Feb 09, 2023 3.901 4.100 3.450 3.614 379,111 -0.29(-7.33%)
Feb 08, 2023 4.350 4.350 3.300 3.900 676,201 -0.59(-13.10%)
Feb 07, 2023 4.850 4.850 4.310 4.488 299,566 -0.46(-9.33%)
Feb 06, 2023 5.600 6.700 4.600 4.950 845,256 -0.65(-11.59%)
Feb 03, 2023 4.436 5.746 4.300 5.599 1,119,460 +0.87(+18.32%)
Feb 02, 2023 4.700 4.900 4.400 4.732 507,616 +0.33(+7.55%)
Feb 01, 2023 3.800 4.553 3.630 4.400 874,495 +0.49(+12.62%)
Jan 31, 2023 4.080 4.390 3.508 3.907 1,394,988 -0.19(-4.71%)
Jan 30, 2023 5.300 5.916 4.050 4.100 3,879,187 +0.05(+1.23%)
Jan 27, 2023 3.700 4.600 3.250 4.050 3,357,249 +0.80(+24.65%)
Jan 26, 2023 2.800 4.000 2.800 3.249 1,146,229 +0.42(+14.81%)
Jan 25, 2023 2.870 2.870 2.700 2.830 67,140 -0.09(-3.18%)
Jan 24, 2023 3.200 3.300 2.780 2.923 153,144 -0.23(-7.21%)
Jan 23, 2023 2.830 3.450 2.807 3.150 240,998 +0.37(+13.19%)
Jan 20, 2023 2.850 2.890 2.700 2.783 100,785 +0.11(+4.08%)
Jan 19, 2023 2.530 2.698 2.500 2.674 56,945 +0.14(+5.69%)
Jan 18, 2023 2.813 2.870 2.515 2.530 59,228 -0.27(-9.74%)
Jan 17, 2023 2.900 2.926 2.705 2.803 45,175 -0.08(-2.67%)
Jan 13, 2023 2.897 3.169 2.663 2.880 85,054 +0.11(+4.01%)
Jan 12, 2023 2.507 3.000 2.507 2.769 133,656 +0.25(+9.88%)
Jan 11, 2023 2.600 2.750 2.520 2.520 64,237 -0.12(-4.55%)
Jan 10, 2023 2.500 2.749 2.401 2.640 107,963 +0.24(+9.77%)
Jan 09, 2023 2.290 2.580 2.290 2.405 46,514 +0.06(+2.69%)
Jan 06, 2023 2.280 2.550 2.200 2.342 93,817 -0.06(-2.34%)
Jan 05, 2023 2.401 2.900 2.300 2.398 216,978 +0.01(+0.38%)
Jan 04, 2023 2.167 3.300 2.050 2.389 116,346 +0.28(+13.22%)
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.