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 )

0.1780 -0.0105 (-5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 07, 2024 0.1885 0.1963 0.1752 0.1780 682,829 -0.01(-5.57%)
Aug 06, 2024 0.1909 0.2000 0.1830 0.1885 636,061 +0.00(+2.67%)
Aug 05, 2024 0.2100 0.2100 0.1690 0.1836 1,492,863 -0.03(-14.37%)
Aug 02, 2024 0.2200 0.2205 0.1995 0.2144 968,059 -0.00(-2.23%)
Aug 01, 2024 0.2300 0.2350 0.2018 0.2193 1,472,247 -0.01(-2.53%)
Jul 31, 2024 0.2140 0.2440 0.2012 0.2250 3,406,008 +0.02(+7.14%)
Jul 30, 2024 0.2296 0.2296 0.1957 0.2100 1,623,367 -0.01(-5.62%)
Jul 29, 2024 0.2300 0.2400 0.2210 0.2225 1,067,843 -0.01(-6.24%)
Jul 26, 2024 0.2400 0.2499 0.2302 0.2373 1,520,131 -0.00(-1.82%)
Jul 25, 2024 0.2477 0.2542 0.2400 0.2417 2,470,473 +0.00(+0.71%)
Jul 24, 2024 0.2500 0.2535 0.2340 0.2400 1,232,068 -0.01(-3.58%)
Jul 23, 2024 0.2539 0.2571 0.2353 0.2489 1,013,982 -0.00(-1.66%)
Jul 22, 2024 0.2800 0.2800 0.2450 0.2531 1,160,692 -0.01(-4.85%)
Jul 19, 2024 0.2900 0.2950 0.2585 0.2660 981,379 -0.02(-7.73%)
Jul 18, 2024 0.2966 0.3029 0.2830 0.2883 735,014 -0.02(-5.16%)
Jul 17, 2024 0.3020 0.3085 0.2880 0.3040 1,231,928 +0.00(+1.33%)
Jul 16, 2024 0.2800 0.3090 0.2800 0.3000 2,120,224 +0.02(+5.78%)
Jul 15, 2024 0.2899 0.2940 0.2815 0.2836 665,871 -0.01(-2.21%)
Jul 12, 2024 0.2910 0.3041 0.2850 0.2900 1,004,011 -0.00(-1.02%)
Jul 11, 2024 0.2951 0.2999 0.2870 0.2930 913,988 -0.00(-0.85%)
Jul 10, 2024 0.3000 0.3054 0.2810 0.2955 1,845,239 -0.02(-6.16%)
Jul 09, 2024 0.3500 0.3600 0.3050 0.3149 1,611,416 -0.02(-4.58%)
Jul 08, 2024 0.3338 0.3499 0.3269 0.3300 2,248,573 +0.01(+1.98%)
Jul 05, 2024 0.3300 0.3320 0.3175 0.3236 287,808 -0.00(-0.12%)
Jul 03, 2024 0.3225 0.3357 0.3212 0.3240 269,155 -0.01(-2.56%)
Jul 02, 2024 0.3106 0.3400 0.3106 0.3325 489,195 +0.01(+4.23%)
Jul 01, 2024 0.3500 0.3490 0.3100 0.3190 1,275,444 -0.02(-7.27%)
Jun 28, 2024 0.3363 0.3600 0.3213 0.3440 1,124,439 +0.02(+6.67%)
Jun 27, 2024 0.3230 0.3300 0.3123 0.3225 858,593 +0.00(+0.78%)
Jun 26, 2024 0.3267 0.3482 0.3102 0.3200 1,435,605 -0.01(-2.44%)
Jun 25, 2024 0.3496 0.3496 0.3103 0.3280 1,831,602 -0.01(-1.83%)
Jun 24, 2024 0.3696 0.3696 0.3339 0.3341 1,665,930 -0.04(-9.60%)
Jun 21, 2024 0.3446 0.3950 0.3303 0.3696 3,429,048 +0.00(+0.68%)
Jun 20, 2024 0.4002 0.4090 0.3416 0.3671 13,326,422 -0.05(-12.60%)
Jun 18, 2024 0.4700 0.4796 0.4007 0.4200 1,714,913 -0.06(-12.17%)
Jun 17, 2024 0.5128 0.5252 0.4640 0.4782 1,261,526 -0.03(-5.38%)
Jun 14, 2024 0.5100 0.5493 0.5000 0.5054 882,217 -0.02(-4.48%)
Jun 13, 2024 0.5500 0.5700 0.5163 0.5291 1,225,347 -0.01(-2.47%)
Jun 12, 2024 0.5090 0.6000 0.5089 0.5425 1,703,343 +0.02(+3.33%)
Jun 11, 2024 0.5815 0.6000 0.4800 0.5250 2,003,057 -0.07(-12.50%)
Jun 10, 2024 0.5900 0.6100 0.5700 0.6000 1,676,444 -0.02(-2.45%)
Jun 07, 2024 0.7080 0.7090 0.6000 0.6151 5,846,361 -0.07(-10.84%)
Jun 06, 2024 1.020 1.700 0.6710 0.6899 221,549,632 +0.06(+10.38%)
Jun 05, 2024 0.6700 0.6797 0.6005 0.6250 542,675 -0.06(-8.61%)
Jun 04, 2024 0.6810 0.8350 0.6613 0.6839 1,295,071 -0.02(-2.16%)
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.