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

1.470 +0.040 (+2.80%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.430	1.520	1.430	1.470	61,329	+0.04(+2.80%)
Nov 21, 2024	1.480	1.480	1.393	1.430	43,468	+0.01(+0.70%)
Nov 20, 2024	1.490	1.510	1.390	1.420	85,404	-0.10(-6.58%)
Nov 19, 2024	1.380	1.560	1.380	1.520	169,022	+0.14(+10.14%)
Nov 18, 2024	1.380	1.420	1.350	1.380	55,900	+0.02(+1.47%)
Nov 15, 2024	1.400	1.435	1.350	1.360	71,947	-0.08(-5.56%)
Nov 14, 2024	1.420	1.460	1.360	1.440	57,879	+0.00(+0.00%)
Nov 13, 2024	1.470	1.515	1.420	1.440	56,580	-0.05(-3.36%)
Nov 12, 2024	1.530	1.580	1.450	1.490	84,055	-0.08(-5.40%)
Nov 11, 2024	1.700	1.720	1.490	1.575	359,242	-0.12(-7.35%)
Nov 08, 2024	1.720	1.769	1.670	1.700	116,188	+0.01(+0.59%)
Nov 07, 2024	1.750	1.780	1.590	1.690	130,171	-0.07(-3.98%)
Nov 06, 2024	1.750	1.820	1.630	1.760	341,208	+0.09(+5.39%)
Nov 05, 2024	1.650	1.690	1.580	1.670	72,382	+0.02(+1.21%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices