Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

1.740 -0.030 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 1.730 1.790 1.700 1.740 11,617 -0.03(-1.69%)
Oct 30, 2024 1.750 1.950 1.731 1.770 59,035 -0.03(-1.67%)
Oct 29, 2024 1.950 1.990 1.700 1.800 128,869 -0.14(-7.22%)
Oct 28, 2024 1.930 1.970 1.920 1.940 9,984 -0.03(-1.52%)
Oct 25, 2024 1.970 1.972 1.880 1.970 19,712 +0.07(+3.68%)
Oct 24, 2024 1.920 1.970 1.870 1.900 15,458 +0.01(+0.53%)
Oct 23, 2024 1.890 1.990 1.870 1.890 14,704 -0.03(-1.56%)
Oct 22, 2024 1.950 2.050 1.900 1.920 64,369 -0.05(-2.54%)
Oct 21, 2024 2.030 2.030 1.940 1.970 12,497 -0.04(-1.99%)
Oct 18, 2024 2.030 2.070 1.960 2.010 38,062 +0.05(+2.55%)
Oct 17, 2024 2.090 2.110 1.960 1.960 27,742 -0.10(-4.85%)
Oct 16, 2024 1.970 2.085 1.960 2.060 54,847 +0.06(+3.26%)
Oct 15, 2024 1.998 2.060 1.920 1.995 72,620 +0.06(+2.84%)
Oct 14, 2024 2.030 2.030 1.900 1.940 29,250 -0.05(-2.61%)
Oct 11, 2024 1.970 2.123 1.900 1.992 63,407 +0.04(+2.15%)
Oct 10, 2024 1.980 1.980 1.910 1.950 20,760 -0.03(-1.52%)
Oct 09, 2024 1.960 1.980 1.920 1.980 29,687 +0.01(+0.51%)
Oct 08, 2024 1.990 2.000 1.900 1.970 59,879 +0.03(+1.55%)
Oct 07, 2024 1.860 1.980 1.860 1.940 16,704 +0.07(+3.74%)
Oct 04, 2024 1.920 2.130 1.870 1.870 37,881 -0.08(-4.10%)
Oct 03, 2024 1.870 1.981 1.860 1.950 27,737 +0.07(+3.72%)
Oct 02, 2024 1.860 2.008 1.850 1.880 46,553 -0.04(-2.08%)
Oct 01, 2024 2.070 2.075 1.890 1.920 87,493 -0.18(-8.57%)
Sep 30, 2024 2.120 2.146 2.050 2.100 63,657 -0.08(-3.67%)
Sep 27, 2024 2.120 2.240 2.080 2.180 64,024 +0.01(+0.46%)
Sep 26, 2024 2.200 2.300 2.150 2.170 87,927 -0.13(-5.65%)
Sep 25, 2024 2.430 2.436 2.140 2.300 118,993 -0.19(-7.63%)
Sep 24, 2024 2.530 2.650 2.290 2.490 361,563 +0.00(+0.00%)
Sep 23, 2024 2.180 2.530 2.060 2.490 890,246 +0.17(+7.33%)
Sep 20, 2024 3.430 3.580 2.140 2.320 30,479,332 +0.53(+29.61%)
Sep 19, 2024 1.790 1.800 1.779 1.790 4,934,315 +0.01(+0.56%)
Sep 18, 2024 1.790 1.820 1.770 1.780 3,969 -0.02(-1.11%)
Sep 17, 2024 1.810 1.814 1.780 1.800 3,846 -0.01(-0.56%)
Sep 16, 2024 1.760 1.810 1.740 1.810 12,490 +0.01(+0.56%)
Sep 13, 2024 1.810 1.820 1.760 1.800 10,595 -0.01(-0.56%)
Sep 12, 2024 1.850 1.885 1.730 1.810 25,570 -0.12(-6.14%)
Sep 11, 2024 1.930 1.930 1.850 1.928 6,059 +0.05(+2.57%)
Sep 10, 2024 1.920 1.930 1.870 1.880 1,136 -0.05(-2.83%)
Sep 09, 2024 1.880 1.940 1.850 1.935 4,774 +0.08(+4.13%)
Sep 06, 2024 1.900 1.900 1.850 1.858 2,932 -0.04(-2.21%)
Sep 05, 2024 1.860 1.930 1.860 1.900 1,777 +0.05(+2.70%)
Sep 04, 2024 1.940 2.010 1.850 1.850 41,608 -0.03(-1.86%)
Sep 03, 2024 1.900 1.900 1.850 1.885 2,738 +0.03(+1.89%)
Aug 30, 2024 1.820 1.929 1.820 1.850 20,084 -0.00(-0.01%)
Aug 29, 2024 1.890 1.890 1.850 1.850 12,089 -0.02(-1.06%)
Aug 28, 2024 1.880 1.900 1.850 1.870 13,975 +0.02(+1.08%)
Aug 27, 2024 1.980 2.030 1.850 1.850 18,488 -0.13(-6.56%)
Aug 26, 2024 1.960 2.040 1.960 1.980 6,994 +0.03(+1.43%)
Aug 23, 2024 2.000 2.020 1.900 1.952 6,837 -0.02(-0.91%)
Aug 22, 2024 1.970 1.970 1.970 1.970 1,631 -0.03(-1.50%)
Aug 21, 2024 1.930 2.050 1.920 2.000 8,065 +0.06(+3.13%)
Aug 20, 2024 1.960 1.960 1.920 1.939 5,514 -0.00(-0.04%)
Aug 19, 2024 1.960 2.000 1.910 1.940 5,890 -0.04(-2.02%)
Aug 16, 2024 1.900 2.000 1.900 1.980 11,656 +0.08(+4.21%)
Aug 15, 2024 2.050 2.050 1.900 1.900 9,102 -0.15(-7.32%)
Aug 14, 2024 2.050 2.100 2.000 2.050 17,169 -0.04(-1.91%)
Aug 13, 2024 1.980 2.113 1.980 2.090 12,180 +0.10(+5.22%)
Aug 12, 2024 2.030 2.038 1.980 1.986 11,807 -0.06(-3.11%)
Aug 09, 2024 2.100 2.100 1.920 2.050 24,369 -0.11(-5.09%)
Aug 08, 2024 2.130 2.240 2.105 2.160 21,702 +0.10(+4.85%)
Aug 07, 2024 2.150 2.159 2.060 2.060 8,122 -0.05(-2.28%)
Aug 06, 2024 2.120 2.120 2.040 2.108 16,535 +0.06(+2.83%)
Aug 05, 2024 2.050 2.120 2.000 2.050 11,698 -0.11(-5.09%)
Aug 02, 2024 2.170 2.200 2.140 2.160 12,799 -0.09(-4.00%)
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.