Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6430 -0.0584 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 5.194 5.457 3.900 4.193 95,194 -0.91(-17.83%)
Oct 28, 2022 5.900 6.347 4.600 5.103 226,855 -1.29(-20.14%)
Oct 27, 2022 5.799 7.500 5.219 6.390 501,032 +0.48(+8.12%)
Oct 26, 2022 4.700 8.600 4.400 5.910 1,201,717 +1.61(+37.44%)
Oct 25, 2022 4.500 5.500 4.111 4.300 43,421 +0.19(+4.55%)
Oct 24, 2022 4.400 4.490 3.101 4.113 24,267 +0.05(+1.31%)
Oct 21, 2022 4.001 4.435 3.702 4.060 8,290 +0.14(+3.55%)
Oct 20, 2022 4.223 4.223 3.750 3.921 3,864 -0.08(-1.98%)
Oct 19, 2022 4.200 4.749 3.833 4.000 3,636 -0.17(-3.98%)
Oct 18, 2022 4.499 4.499 4.110 4.166 4,735 -0.33(-7.42%)
Oct 17, 2022 4.600 4.600 4.130 4.500 3,115 +0.15(+3.42%)
Oct 14, 2022 4.754 4.754 4.263 4.351 6,415 -0.15(-3.31%)
Oct 13, 2022 4.175 4.798 4.175 4.500 6,550 +0.30(+7.27%)
Oct 12, 2022 4.298 4.666 4.020 4.195 4,190 +0.21(+5.14%)
Oct 11, 2022 4.397 4.399 3.982 3.990 1,136 -0.31(-7.17%)
Oct 10, 2022 4.000 5.097 3.956 4.298 4,114 +0.20(+4.83%)
Oct 07, 2022 4.500 4.890 4.071 4.100 7,538 -0.38(-8.38%)
Oct 06, 2022 5.100 5.098 4.390 4.475 7,726 -0.53(-10.57%)
Oct 05, 2022 5.210 5.797 4.955 5.004 3,149 -0.01(-0.14%)
Oct 04, 2022 5.202 5.554 5.003 5.011 5,021 +0.00(+0.06%)
Oct 03, 2022 5.200 5.900 5.006 5.008 8,328 -0.09(-1.82%)
Sep 30, 2022 4.755 5.336 4.755 5.101 3,480 +0.10(+2.00%)
Sep 29, 2022 5.300 5.300 4.460 5.001 4,695 +0.00(+0.02%)
Sep 28, 2022 5.400 5.450 4.812 5.000 12,146 -0.50(-9.09%)
Sep 27, 2022 4.340 6.297 4.340 5.500 13,970 +0.00(+0.00%)
Sep 26, 2022 4.700 5.500 4.326 5.500 8,164 +0.40(+7.86%)
Sep 23, 2022 6.730 6.730 3.560 5.099 32,772 -1.62(-24.12%)
Sep 22, 2022 8.090 8.090 6.720 6.720 5,243 -0.25(-3.59%)
Sep 21, 2022 7.500 8.299 6.955 6.970 8,092 -0.43(-5.81%)
Sep 20, 2022 8.000 8.101 7.201 7.400 12,800 -0.60(-7.50%)
Sep 19, 2022 9.028 9.028 8.000 8.000 7,336 -0.80(-9.09%)
Sep 16, 2022 10.30 10.30 8.800 8.800 11,880 -1.30(-12.87%)
Sep 15, 2022 9.700 10.40 9.700 10.10 11,023 +0.10(+0.99%)
Sep 14, 2022 11.80 12.00 9.800 10.00 16,538 -1.90(-15.95%)
Sep 13, 2022 12.60 12.80 11.80 11.90 5,703 -0.40(-3.26%)
Sep 12, 2022 13.20 13.80 12.00 12.30 7,660 -1.00(-7.52%)
Sep 09, 2022 14.30 14.30 13.20 13.30 6,434 -0.40(-2.92%)
Sep 08, 2022 15.00 15.90 13.50 13.70 10,914 -1.70(-11.04%)
Sep 07, 2022 15.00 15.72 14.80 15.40 1,600 +0.50(+3.36%)
Sep 06, 2022 14.80 16.20 14.80 14.90 2,994 -0.30(-1.97%)
Sep 02, 2022 15.20 16.10 15.20 15.20 1,206 -0.30(-1.94%)
Sep 01, 2022 16.04 17.72 15.00 15.50 7,085 -0.50(-3.12%)
Aug 31, 2022 16.30 17.70 16.00 16.00 16,677 +0.60(+3.90%)
Aug 30, 2022 18.20 19.00 15.30 15.40 9,264 -2.60(-14.44%)
Aug 29, 2022 17.33 19.90 17.30 18.00 1,141 +0.30(+1.69%)
Aug 26, 2022 19.40 19.40 17.47 17.70 1,344 -0.60(-3.28%)
Aug 25, 2022 18.00 19.01 17.80 18.30 1,708 -0.30(-1.61%)
Aug 24, 2022 17.70 18.60 17.30 18.60 560 +0.38(+2.10%)
Aug 23, 2022 18.40 18.40 17.10 18.22 2,394 +1.12(+6.54%)
Aug 22, 2022 17.70 18.42 17.00 17.10 2,110 -0.60(-3.39%)
Aug 19, 2022 18.00 18.10 17.50 17.70 2,474 -0.40(-2.21%)
Aug 18, 2022 19.60 20.00 18.00 18.10 3,181 -1.30(-6.70%)
Aug 17, 2022 20.20 20.20 19.20 19.40 3,336 -1.40(-6.73%)
Aug 16, 2022 22.10 22.30 20.10 20.80 5,052 -0.90(-4.15%)
Aug 15, 2022 20.00 22.00 20.00 21.70 5,226 +1.10(+5.34%)
Aug 12, 2022 20.60 21.90 20.24 20.60 6,095 +0.60(+3.00%)
Aug 11, 2022 21.10 21.80 19.70 20.00 1,803 -0.30(-1.48%)
Aug 10, 2022 21.50 22.00 19.10 20.30 6,154 -0.40(-1.93%)
Aug 09, 2022 20.20 22.20 20.20 20.70 4,550 -0.50(-2.36%)
Aug 08, 2022 21.50 22.60 19.70 21.20 6,679 -0.20(-0.93%)
Aug 05, 2022 20.10 22.40 19.34 21.40 7,294 +0.70(+3.38%)
Aug 04, 2022 18.80 22.90 18.20 20.70 35,227 +2.70(+15.00%)
Aug 03, 2022 15.80 18.30 15.80 18.00 16,823 +1.70(+10.43%)
Aug 02, 2022 15.90 16.59 15.80 16.30 6,032 -0.10(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.