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

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.860 1.940 1.720 1.750 417,166 -0.18(-9.33%)
Sep 30, 2024 2.050 2.062 1.830 1.930 511,439 -0.12(-5.85%)
Sep 27, 2024 2.070 2.180 1.960 2.050 544,572 -0.10(-4.65%)
Sep 26, 2024 1.980 2.220 1.850 2.150 1,123,473 +0.05(+2.38%)
Sep 25, 2024 2.520 3.180 1.910 2.100 14,523,760 +0.00(+0.24%)
Sep 24, 2024 1.972 2.120 1.867 2.095 478,636 +0.07(+3.46%)
Sep 23, 2024 2.225 2.362 1.900 2.025 1,049,025 -0.82(-28.82%)
Sep 20, 2024 3.000 3.053 2.750 2.845 473,586 -0.39(-12.06%)
Sep 19, 2024 4.058 4.175 2.902 3.235 3,474,557 +0.14(+4.44%)
Sep 18, 2024 2.828 3.375 2.638 3.098 1,025,380 +0.34(+12.43%)
Sep 17, 2024 2.765 3.040 2.640 2.755 260,691 -0.12(-4.34%)
Sep 16, 2024 3.288 3.288 2.775 2.880 332,746 -0.27(-8.57%)
Sep 13, 2024 3.300 4.107 3.100 3.150 1,009,540 +0.02(+0.72%)
Sep 12, 2024 3.250 3.325 2.970 3.127 229,073 -0.12(-3.77%)
Sep 11, 2024 5.157 5.827 3.127 3.250 1,505,317 -0.42(-11.32%)
Sep 10, 2024 4.050 4.157 3.345 3.665 469,530 -0.35(-8.77%)
Sep 09, 2024 4.200 4.312 4.000 4.018 36,431 -0.11(-2.67%)
Sep 06, 2024 4.325 4.397 4.015 4.128 34,643 -0.35(-7.77%)
Sep 05, 2024 4.495 4.625 4.150 4.475 81,171 +0.15(+3.53%)
Sep 04, 2024 4.375 4.497 4.250 4.322 12,081 -0.12(-2.76%)
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.