ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6577 -0.0120 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 0.6696 0.6696 0.6411 0.6577 408,342 -0.01(-1.79%)
Dec 03, 2025 0.6800 0.7058 0.6523 0.6697 332,630 -0.01(-1.51%)
Dec 02, 2025 0.7050 0.7069 0.6800 0.6800 381,064 -0.03(-3.63%)
Dec 01, 2025 0.7503 0.7584 0.6900 0.7056 568,528 -0.06(-7.98%)
Nov 28, 2025 0.7800 0.7900 0.7400 0.7668 735,715 +0.00(+0.34%)
Nov 26, 2025 0.7078 0.8280 0.7078 0.7642 1,251,144 +0.05(+6.85%)
Nov 25, 2025 0.7300 0.7493 0.6911 0.7152 582,515 -0.03(-3.73%)
Nov 24, 2025 0.7950 0.7950 0.7252 0.7429 724,128 -0.09(-10.28%)
Nov 21, 2025 0.8395 0.8399 0.8280 0.8280 1,489,400 -0.02(-2.59%)
Nov 20, 2025 1.010 1.040 0.8300 0.8500 8,169,855 -0.05(-5.56%)
Nov 19, 2025 0.9861 1.370 0.9000 0.9000 278,295,392 +0.24(+36.34%)
Nov 18, 2025 0.6585 0.6796 0.6200 0.6601 194,736 +0.00(+0.24%)
Nov 17, 2025 0.7349 0.7500 0.6337 0.6585 317,304 -0.09(-11.73%)
Nov 14, 2025 0.7550 0.7753 0.7275 0.7460 173,170 -0.01(-1.13%)
Nov 13, 2025 0.8120 0.8350 0.7400 0.7545 209,891 -0.07(-8.36%)
Nov 12, 2025 0.8060 0.8461 0.8060 0.8233 143,103 +0.00(+0.11%)
Nov 11, 2025 0.8478 0.8478 0.8100 0.8224 128,482 -0.02(-2.74%)
Nov 10, 2025 0.8597 0.8662 0.8320 0.8456 92,835 +0.01(+0.65%)
Nov 07, 2025 0.8100 0.8500 0.7805 0.8401 320,104 -0.00(-0.31%)
Nov 06, 2025 0.8491 0.8505 0.8060 0.8427 150,901 -0.01(-0.86%)
Nov 05, 2025 0.8646 0.8800 0.8384 0.8500 199,876 +0.02(+2.41%)
Nov 04, 2025 0.9300 0.9900 0.8100 0.8300 565,452 -0.18(-17.82%)
Nov 03, 2025 0.9400 1.060 0.9409 1.010 718,544 +0.00(+0.00%)
Oct 31, 2025 0.9800 1.100 0.9300 1.010 784,196 -0.02(-1.94%)
Oct 30, 2025 1.120 1.130 1.030 1.030 1,045,708 -0.14(-11.97%)
Oct 29, 2025 1.220 1.370 1.150 1.170 2,769,087 -0.23(-16.43%)
Oct 28, 2025 1.800 2.050 1.370 1.400 106,333,088 +0.17(+13.82%)
Oct 27, 2025 1.210 1.240 1.150 1.230 32,478,620 +0.06(+5.13%)
Oct 24, 2025 1.180 1.193 1.160 1.170 54,025 -0.01(-0.85%)
Oct 23, 2025 1.180 1.189 1.160 1.180 46,534 +0.00(+0.00%)
Oct 22, 2025 1.220 1.240 1.160 1.180 148,655 -0.05(-4.07%)
Oct 21, 2025 1.260 1.260 1.220 1.230 56,352 -0.02(-1.60%)
Oct 20, 2025 1.220 1.290 1.215 1.250 96,621 +0.03(+2.46%)
Oct 17, 2025 1.260 1.300 1.210 1.220 245,226 -0.03(-2.40%)
Oct 16, 2025 1.280 1.300 1.240 1.250 98,888 -0.03(-2.34%)
Oct 15, 2025 1.250 1.340 1.240 1.280 116,124 +0.00(+0.00%)
Oct 14, 2025 1.280 1.320 1.250 1.280 74,914 +0.01(+0.79%)
Oct 13, 2025 1.290 1.310 1.247 1.270 138,914 -0.01(-0.78%)
Oct 10, 2025 1.380 1.390 1.280 1.280 109,016 -0.11(-7.91%)
Oct 09, 2025 1.380 1.410 1.370 1.390 53,759 +0.01(+0.72%)
Oct 08, 2025 1.350 1.430 1.350 1.380 52,305 +0.03(+2.22%)
Oct 07, 2025 1.460 1.460 1.340 1.350 123,829 -0.10(-6.90%)
Oct 06, 2025 1.370 1.450 1.370 1.450 169,686 +0.06(+4.32%)
Oct 03, 2025 1.340 1.390 1.340 1.390 118,321 +0.05(+3.73%)
Oct 02, 2025 1.320 1.376 1.290 1.340 229,842 +0.05(+3.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.