Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 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 (%)
Nov 30, 2017 2.180 2.180 2.170 2.170 23,052 -0.03(-1.36%)
Nov 29, 2017 2.240 2.240 2.120 2.200 18,753 +0.05(+2.33%)
Nov 28, 2017 2.110 2.150 2.110 2.150 9,525 +0.04(+1.90%)
Nov 27, 2017 2.120 2.200 2.100 2.110 20,275 -0.08(-3.65%)
Nov 24, 2017 2.280 2.280 2.110 2.190 29,633 +0.04(+1.86%)
Nov 23, 2017 2.160 2.240 2.150 2.150 33,428 -0.05(-2.27%)
Nov 22, 2017 2.250 2.320 2.100 2.200 35,550 -0.07(-3.08%)
Nov 21, 2017 2.310 2.370 2.270 2.270 21,440 -0.04(-1.73%)
Nov 20, 2017 2.160 2.380 2.160 2.310 67,669 +0.19(+8.96%)
Nov 17, 2017 2.110 2.170 2.060 2.120 78,981 +0.11(+5.47%)
Nov 16, 2017 2.060 2.100 2.000 2.010 126,142 +0.07(+3.61%)
Nov 15, 2017 1.900 1.950 1.890 1.940 14,800 +0.04(+2.11%)
Nov 14, 2017 2.000 2.000 1.900 1.900 57,135 -0.05(-2.56%)
Nov 13, 2017 1.950 2.010 1.950 1.950 14,307 -0.05(-2.50%)
Nov 10, 2017 2.000 2.040 1.930 2.000 30,931 +0.01(+0.50%)
Nov 09, 2017 1.980 2.010 1.930 1.990 48,003 -0.02(-1.00%)
Nov 08, 2017 1.900 2.070 1.900 2.010 137,936 +0.11(+5.79%)
Nov 07, 2017 2.020 2.050 1.870 1.900 108,695 -0.12(-5.94%)
Nov 06, 2017 2.070 2.100 2.020 2.020 108,563 -0.08(-3.81%)
Nov 03, 2017 2.330 2.330 2.050 2.100 141,325 -0.32(-13.22%)
Nov 02, 2017 2.490 2.490 2.420 2.420 9,450 -0.03(-1.22%)
Nov 01, 2017 2.460 2.500 2.450 2.450 20,551 -0.05(-2.00%)
Oct 31, 2017 2.480 2.500 2.480 2.500 7,600 +0.04(+1.63%)
Oct 30, 2017 2.500 2.500 2.460 2.460 12,001 -0.04(-1.60%)
Oct 27, 2017 2.480 2.510 2.480 2.500 25,250 +0.01(+0.40%)
Oct 26, 2017 2.480 2.500 2.480 2.490 3,250 +0.00(+0.00%)
Oct 25, 2017 2.500 2.500 2.490 2.490 13,932 +0.00(+0.00%)
Oct 24, 2017 2.500 2.500 2.490 2.490 33,380 -0.01(-0.40%)
Oct 23, 2017 2.500 2.540 2.490 2.500 13,392 +0.02(+0.81%)
Oct 20, 2017 2.500 2.500 2.480 2.480 4,167 +0.00(+0.00%)
Oct 19, 2017 2.480 2.490 2.480 2.480 4,030 -0.02(-0.80%)
Oct 18, 2017 2.500 2.520 2.450 2.500 4,073 +0.00(+0.00%)
Oct 17, 2017 2.490 2.500 2.450 2.500 29,320 +0.03(+1.21%)
Oct 16, 2017 2.530 2.530 2.450 2.470 13,030 -0.06(-2.37%)
Oct 13, 2017 2.500 2.540 2.500 2.530 11,145 +0.00(+0.00%)
Oct 12, 2017 2.510 2.530 2.500 2.530 11,301 +0.00(+0.00%)
Oct 11, 2017 2.500 2.530 2.500 2.530 22,097 +0.03(+1.20%)
Oct 10, 2017 2.500 2.530 2.480 2.500 39,422 +0.05(+2.04%)
Oct 06, 2017 2.470 2.470 2.400 2.450 9,765 +0.02(+0.82%)
Oct 05, 2017 2.430 2.480 2.410 2.430 26,204 -0.01(-0.41%)
Oct 04, 2017 2.480 2.490 2.440 2.440 16,825 -0.03(-1.21%)
Oct 03, 2017 2.480 2.480 2.470 2.470 7,200 +0.00(+0.00%)
Oct 02, 2017 2.450 2.480 2.450 2.470 6,050 -0.01(-0.40%)
Sep 29, 2017 2.480 2.490 2.430 2.480 11,400 +0.04(+1.64%)
Sep 28, 2017 2.420 2.470 2.420 2.440 51,942 +0.03(+1.24%)
Sep 27, 2017 2.430 2.510 2.410 2.410 22,115 -0.05(-2.03%)
Sep 26, 2017 2.450 2.460 2.450 2.460 3,850 -0.04(-1.60%)
Sep 25, 2017 2.470 2.510 2.450 2.500 11,632 +0.03(+1.21%)
Sep 22, 2017 2.550 2.550 2.460 2.470 10,550 +0.01(+0.41%)
Sep 21, 2017 2.540 2.540 2.460 2.460 7,950 -0.10(-3.91%)
Sep 20, 2017 2.550 2.560 2.530 2.560 25,950 +0.04(+1.59%)
Sep 19, 2017 2.480 2.560 2.430 2.520 42,525 +0.09(+3.70%)
Sep 18, 2017 2.450 2.470 2.420 2.430 5,612 -0.04(-1.62%)
Sep 15, 2017 2.450 2.540 2.450 2.470 9,100 -0.02(-0.80%)
Sep 14, 2017 2.470 2.540 2.450 2.490 53,832 +0.04(+1.63%)
Sep 13, 2017 2.420 2.530 2.420 2.450 8,100 +0.00(+0.00%)
Sep 12, 2017 2.500 2.500 2.400 2.450 21,852 -0.06(-2.39%)
Sep 11, 2017 2.520 2.520 2.500 2.510 9,700 -0.02(-0.79%)
Sep 08, 2017 2.530 2.530 2.500 2.530 9,900 +0.01(+0.40%)
Sep 07, 2017 2.530 2.530 2.500 2.520 15,250 -0.01(-0.40%)
Sep 06, 2017 2.470 2.540 2.440 2.530 18,810 +0.03(+1.20%)
Sep 05, 2017 2.420 2.530 2.420 2.500 24,350 +0.09(+3.73%)
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.