Skip to main content

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

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.750 4.865 4.350 4.445 72,283 -0.33(-6.86%)
Aug 30, 2024 4.750 4.872 4.630 4.772 13,851 +0.09(+1.87%)
Aug 29, 2024 4.570 4.685 4.562 4.685 11,037 +0.12(+2.68%)
Aug 28, 2024 4.763 4.878 4.500 4.562 19,597 -0.32(-6.46%)
Aug 27, 2024 4.975 4.997 4.555 4.878 20,486 -0.11(-2.30%)
Aug 26, 2024 5.400 5.400 4.665 4.992 25,992 -0.15(-2.96%)
Aug 23, 2024 5.000 5.195 4.750 5.145 19,058 +0.14(+2.90%)
Aug 22, 2024 5.293 5.375 4.803 5.000 17,049 -0.20(-3.89%)
Aug 21, 2024 5.255 5.397 4.973 5.202 10,455 -0.02(-0.29%)
Aug 20, 2024 5.500 5.500 4.925 5.218 13,767 +0.10(+1.85%)
Aug 19, 2024 5.000 5.218 4.935 5.122 28,023 +0.08(+1.64%)
Aug 16, 2024 4.825 5.200 4.710 5.040 31,530 +0.29(+6.11%)
Aug 15, 2024 4.688 4.875 4.500 4.750 27,594 +0.22(+4.86%)
Aug 14, 2024 4.675 4.832 4.503 4.530 28,773 -0.04(-0.88%)
Aug 13, 2024 4.452 4.628 4.315 4.570 16,467 +0.12(+2.70%)
Aug 12, 2024 4.558 4.558 4.272 4.450 13,647 -0.05(-1.11%)
Aug 09, 2024 4.622 4.652 4.425 4.500 24,682 -0.01(-0.22%)
Aug 08, 2024 4.500 4.620 4.332 4.510 18,548 +0.06(+1.35%)
Aug 07, 2024 4.713 4.907 4.380 4.450 27,313 -0.26(-5.57%)
Aug 06, 2024 4.772 5.000 4.575 4.713 25,442 +0.12(+2.67%)
Aug 05, 2024 5.250 5.250 4.225 4.590 59,714 -0.77(-14.37%)
Aug 02, 2024 5.500 5.513 4.987 5.360 38,722 -0.12(-2.23%)
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.