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 (%)
May 10, 2024 0.6800 0.7370 0.6300 0.6430 409,938 -0.06(-8.33%)
May 09, 2024 0.7080 0.7080 0.6901 0.7014 87,286 +0.00(+0.16%)
May 08, 2024 0.7040 0.7084 0.6901 0.7003 94,397 +0.00(+0.55%)
May 07, 2024 0.7300 0.7269 0.6750 0.6965 117,621 -0.01(-1.90%)
May 06, 2024 0.6800 0.7255 0.6600 0.7100 238,801 +0.03(+4.41%)
May 03, 2024 0.7140 0.7140 0.6400 0.6800 320,544 -0.01(-2.00%)
May 02, 2024 0.7580 0.7700 0.6720 0.6939 522,293 -0.06(-8.18%)
May 01, 2024 0.7580 0.7797 0.7171 0.7557 304,971 -0.05(-6.01%)
Apr 30, 2024 0.8190 0.8300 0.7507 0.8040 829,869 -0.03(-3.13%)
Apr 29, 2024 0.9099 0.9099 0.8001 0.8300 1,857,954 -0.17(-16.59%)
Apr 26, 2024 1.120 1.340 0.9500 0.9951 29,023,092 +0.08(+8.91%)
Apr 25, 2024 0.8800 1.110 0.8500 0.9137 2,052,582 +0.04(+5.02%)
Apr 24, 2024 0.8720 0.9299 0.8600 0.8700 128,470 -0.03(-3.33%)
Apr 23, 2024 0.9150 0.9150 0.8639 0.9000 72,381 -0.01(-1.23%)
Apr 22, 2024 0.9500 0.9500 0.8806 0.9112 110,907 +0.02(+2.27%)
Apr 19, 2024 0.9100 0.9250 0.8800 0.8910 34,842 -0.03(-3.02%)
Apr 18, 2024 0.9600 0.9770 0.9100 0.9187 50,461 -0.01(-1.28%)
Apr 17, 2024 0.9100 1.030 0.8900 0.9306 340,254 +0.07(+7.68%)
Apr 16, 2024 0.8990 0.8990 0.8420 0.8642 82,348 -0.03(-2.84%)
Apr 15, 2024 0.9300 0.9449 0.8800 0.8895 91,189 -0.06(-6.02%)
Apr 12, 2024 0.9500 0.9610 0.9000 0.9465 138,105 -0.02(-2.22%)
Apr 11, 2024 1.000 1.000 0.9510 0.9680 76,369 -0.03(-3.19%)
Apr 10, 2024 1.000 1.050 0.9671 0.9999 243,891 +0.00(+0.33%)
Apr 09, 2024 1.130 1.139 0.9540 0.9966 582,448 -0.16(-14.09%)
Apr 08, 2024 1.240 1.240 1.110 1.160 286,301 -0.04(-3.33%)
Apr 05, 2024 1.240 1.280 1.180 1.200 140,710 -0.02(-1.64%)
Apr 04, 2024 1.230 1.250 1.207 1.220 97,289 +0.00(+0.00%)
Apr 03, 2024 1.230 1.300 1.190 1.220 144,471 +0.00(+0.00%)
Apr 02, 2024 1.250 1.270 1.180 1.220 189,841 -0.03(-2.40%)
Apr 01, 2024 1.360 1.360 1.220 1.250 127,845 -0.11(-8.09%)
Mar 28, 2024 1.270 1.360 1.270 1.360 144,073 +0.08(+6.25%)
Mar 27, 2024 1.200 1.310 1.190 1.280 155,894 +0.03(+2.40%)
Mar 26, 2024 1.310 1.361 1.170 1.250 299,030 -0.07(-5.30%)
Mar 25, 2024 1.360 1.410 1.270 1.320 293,887 +0.03(+2.33%)
Mar 22, 2024 1.490 1.490 1.270 1.290 518,835 -0.21(-14.00%)
Mar 21, 2024 1.500 1.530 1.470 1.500 58,526 +0.01(+0.67%)
Mar 20, 2024 1.450 1.520 1.360 1.490 252,431 +0.04(+2.76%)
Mar 19, 2024 1.500 1.530 1.450 1.450 167,479 -0.09(-5.84%)
Mar 18, 2024 1.490 1.560 1.490 1.540 102,733 -0.01(-0.65%)
Mar 15, 2024 1.460 1.580 1.450 1.550 197,177 +0.07(+4.73%)
Mar 14, 2024 1.590 1.620 1.440 1.480 342,820 -0.12(-7.50%)
Mar 13, 2024 1.540 1.680 1.500 1.600 529,328 +0.10(+6.67%)
Mar 12, 2024 1.580 1.590 1.470 1.500 220,662 -0.12(-7.41%)
Mar 11, 2024 1.700 1.730 1.610 1.620 336,938 -0.03(-1.82%)
Mar 08, 2024 1.620 1.700 1.530 1.650 442,143 -0.04(-2.37%)
Mar 07, 2024 1.640 1.740 1.600 1.690 357,852 +0.12(+7.64%)
Mar 06, 2024 1.470 1.640 1.430 1.570 300,360 +0.10(+6.80%)
Mar 05, 2024 1.550 1.559 1.450 1.470 153,536 -0.06(-3.92%)
Mar 04, 2024 1.560 1.561 1.490 1.530 133,041 -0.02(-1.29%)
Mar 01, 2024 1.680 1.680 1.440 1.550 321,511 -0.01(-0.64%)
Feb 29, 2024 1.880 1.880 1.520 1.560 883,950 -0.30(-16.13%)
Feb 28, 2024 1.950 1.982 1.810 1.860 596,192 -0.10(-5.10%)
Feb 27, 2024 1.980 2.040 1.880 1.960 895,685 -0.10(-4.85%)
Feb 26, 2024 2.530 2.690 1.860 2.060 16,238,243 -0.02(-0.96%)
Feb 23, 2024 2.110 2.140 2.020 2.080 150,422 -0.04(-1.89%)
Feb 22, 2024 2.010 2.230 2.003 2.120 302,984 +0.09(+4.43%)
Feb 21, 2024 2.000 2.090 1.950 2.030 205,913 -0.02(-0.98%)
Feb 20, 2024 2.280 2.330 1.900 2.050 392,498 -0.26(-11.26%)
Feb 16, 2024 2.010 2.430 1.950 2.310 890,345 +0.33(+16.67%)
Feb 15, 2024 2.000 2.070 1.940 1.980 190,801 -0.01(-0.50%)
Feb 14, 2024 1.960 2.030 1.860 1.990 230,835 +0.02(+1.02%)
Feb 13, 2024 2.020 2.190 1.940 1.970 314,001 -0.06(-2.96%)
Feb 12, 2024 1.990 2.089 1.910 2.030 252,516 +0.06(+3.05%)
Feb 09, 2024 2.010 2.080 1.940 1.970 206,337 -0.06(-2.96%)
Feb 08, 2024 2.170 2.200 1.930 2.030 304,425 -0.16(-7.31%)
Feb 07, 2024 2.080 2.340 1.900 2.190 747,207 +0.13(+6.31%)
Feb 06, 2024 2.070 2.259 1.960 2.060 260,658 +0.16(+8.42%)
Feb 05, 2024 2.350 2.350 1.890 1.900 277,808 +1.67(+737.00%)
Feb 02, 2024 0.2400 0.2450 0.2166 0.2270 1,913,580 -0.00(-1.30%)
Feb 01, 2024 0.2420 0.2539 0.2166 0.2300 1,299,637 -0.02(-9.34%)
Jan 31, 2024 0.2510 0.2630 0.2500 0.2537 743,352 +0.00(+1.08%)
Jan 30, 2024 0.2614 0.2751 0.2404 0.2510 1,888,492 -0.03(-9.71%)
Jan 29, 2024 0.2875 0.2900 0.2693 0.2780 841,603 -0.01(-3.30%)
Jan 26, 2024 0.2850 0.2900 0.2760 0.2875 429,364 +0.00(+0.49%)
Jan 25, 2024 0.2958 0.2999 0.2600 0.2861 867,192 -0.02(-5.42%)
Jan 24, 2024 0.2770 0.3229 0.2705 0.3025 2,173,620 +0.03(+12.04%)
Jan 23, 2024 0.2600 0.2700 0.2500 0.2700 1,100,234 +0.01(+1.89%)
Jan 22, 2024 0.2900 0.2900 0.2635 0.2650 988,405 -0.02(-7.41%)
Jan 19, 2024 0.2970 0.2970 0.2626 0.2862 1,050,524 +0.00(+0.18%)
Jan 18, 2024 0.3100 0.3100 0.2800 0.2857 1,644,055 -0.03(-9.45%)
Jan 17, 2024 0.3220 0.3300 0.3011 0.3155 1,990,546 -0.02(-5.88%)
Jan 16, 2024 0.3460 0.3640 0.3300 0.3352 8,371,015 -0.00(-1.12%)
Jan 12, 2024 0.3600 0.3635 0.3211 0.3390 1,494,927 -0.02(-6.38%)
Jan 11, 2024 0.3801 0.3801 0.3450 0.3621 1,250,884 -0.01(-2.74%)
Jan 10, 2024 0.3882 0.3882 0.3315 0.3723 2,796,491 +0.02(+6.25%)
Jan 09, 2024 0.3407 0.3700 0.3210 0.3504 2,357,977 +0.02(+5.10%)
Jan 08, 2024 0.3200 0.3415 0.3134 0.3334 1,277,181 +0.01(+2.55%)
Jan 05, 2024 0.3344 0.3390 0.3213 0.3251 851,155 -0.02(-6.20%)
Jan 04, 2024 0.3590 0.3605 0.3344 0.3466 1,477,212 -0.02(-4.91%)
Jan 03, 2024 0.3564 0.3700 0.3391 0.3645 1,369,293 -0.00(-0.82%)
Jan 02, 2024 0.3541 0.3796 0.3387 0.3675 2,195,720 +0.03(+9.34%)
Dec 29, 2023 0.3500 0.3638 0.3316 0.3361 1,657,516 -0.02(-5.32%)
Dec 28, 2023 0.3600 0.3700 0.3405 0.3550 1,398,141 -0.00(-1.36%)
Dec 27, 2023 0.3600 0.3780 0.3305 0.3599 2,979,637 +0.03(+7.85%)
Dec 26, 2023 0.3600 0.3600 0.3200 0.3337 1,293,062 -0.02(-4.68%)
Dec 22, 2023 0.3600 0.3635 0.3200 0.3501 1,917,902 -0.01(-1.66%)
Dec 21, 2023 0.3502 0.3700 0.3380 0.3560 2,675,401 +0.00(+0.28%)
Dec 20, 2023 0.3700 0.3990 0.3434 0.3550 4,895,234 +0.01(+1.43%)
Dec 19, 2023 0.3800 0.4202 0.3400 0.3500 4,776,329 -0.02(-5.41%)
Dec 18, 2023 0.4000 0.4300 0.3587 0.3700 7,129,800 -0.06(-14.81%)
Dec 15, 2023 0.5288 0.5541 0.4120 0.4343 20,443,740 -0.17(-27.58%)
Dec 14, 2023 1.200 1.400 0.5500 0.5997 189,141,376 +0.32(+114.56%)
Dec 13, 2023 0.2804 0.2804 0.2663 0.2795 38,759 -0.00(-0.32%)
Dec 12, 2023 0.2898 0.2900 0.2630 0.2804 162,276 -0.01(-3.24%)
Dec 11, 2023 0.2825 0.3000 0.2700 0.2898 95,026 +0.01(+2.58%)
Dec 08, 2023 0.2875 0.3048 0.2800 0.2825 76,689 -0.01(-1.91%)
Dec 07, 2023 0.2822 0.3029 0.2811 0.2880 105,190 +0.01(+1.95%)
Dec 06, 2023 0.2999 0.3099 0.2825 0.2825 74,135 -0.01(-4.24%)
Dec 05, 2023 0.3160 0.3297 0.2950 0.2950 246,692 -0.02(-4.84%)
Dec 04, 2023 0.2900 0.3100 0.2920 0.3100 154,727 +0.02(+5.95%)
Dec 01, 2023 0.2878 0.2975 0.2567 0.2926 301,297 -0.00(-0.81%)
Nov 30, 2023 0.2985 0.3100 0.2750 0.2950 241,713 -0.00(-0.24%)
Nov 29, 2023 0.2993 0.3290 0.2910 0.2957 112,621 -0.01(-3.99%)
Nov 28, 2023 0.3110 0.3254 0.2845 0.3080 199,676 -0.00(-0.96%)
Nov 27, 2023 0.3240 0.3375 0.3100 0.3110 134,622 -0.01(-4.01%)
Nov 24, 2023 0.3369 0.3375 0.3200 0.3240 58,572 -0.01(-3.83%)
Nov 22, 2023 0.3200 0.3369 0.3130 0.3369 104,418 +0.02(+5.28%)
Nov 21, 2023 0.3400 0.3458 0.3000 0.3200 268,158 -0.02(-5.41%)
Nov 20, 2023 0.3490 0.3550 0.3180 0.3383 211,035 +0.01(+2.70%)
Nov 17, 2023 0.3400 0.3497 0.3192 0.3294 68,758 -0.01(-1.67%)
Nov 16, 2023 0.3500 0.3500 0.3160 0.3350 182,013 +0.00(+0.60%)
Nov 15, 2023 0.3434 0.3650 0.3323 0.3330 404,668 -0.02(-4.86%)
Nov 14, 2023 0.3300 0.3550 0.3206 0.3500 470,578 +0.03(+9.72%)
Nov 13, 2023 0.3199 0.3300 0.2900 0.3190 117,934 +0.01(+3.57%)
Nov 10, 2023 0.3198 0.3270 0.2900 0.3080 73,516 -0.01(-3.42%)
Nov 09, 2023 0.2900 0.3395 0.2860 0.3189 159,168 +0.02(+7.74%)
Nov 08, 2023 0.3195 0.3195 0.2935 0.2960 133,908 -0.01(-4.58%)
Nov 07, 2023 0.3000 0.3199 0.2987 0.3102 245,471 +0.01(+3.40%)
Nov 06, 2023 0.2900 0.3081 0.2750 0.3000 466,538 +0.02(+7.14%)
Nov 03, 2023 0.2821 0.2949 0.2730 0.2800 118,345 -0.01(-2.44%)
Nov 02, 2023 0.2700 0.2979 0.2625 0.2870 262,644 +0.01(+3.24%)
Nov 01, 2023 0.2678 0.2801 0.2590 0.2780 81,661 +0.01(+4.71%)
Oct 31, 2023 0.2650 0.2811 0.2520 0.2655 137,598 -0.00(-0.78%)
Oct 30, 2023 0.2927 0.2927 0.2672 0.2676 174,164 -0.01(-4.02%)
Oct 27, 2023 0.2800 0.2898 0.2636 0.2788 207,424 +0.00(+1.64%)
Oct 26, 2023 0.2900 0.2955 0.2662 0.2743 594,721 -0.04(-11.46%)
Oct 25, 2023 0.3400 0.3462 0.2932 0.3098 3,026,260 -0.01(-3.88%)
Oct 24, 2023 0.3290 0.3400 0.3125 0.3223 123,364 -0.01(-3.39%)
Oct 23, 2023 0.3310 0.3400 0.3150 0.3336 70,685 -0.00(-0.42%)
Oct 20, 2023 0.3444 0.3549 0.3066 0.3350 262,846 -0.00(-0.30%)
Oct 19, 2023 0.3470 0.3610 0.3119 0.3360 239,506 -0.03(-7.72%)
Oct 18, 2023 0.3850 0.3850 0.3500 0.3641 337,112 -0.01(-1.59%)
Oct 17, 2023 0.3800 0.3802 0.3570 0.3700 89,082 -0.01(-2.58%)
Oct 16, 2023 0.3700 0.3848 0.3612 0.3798 39,494 +0.00(+0.64%)
Oct 13, 2023 0.3850 0.3900 0.3521 0.3774 169,287 -0.02(-4.21%)
Oct 12, 2023 0.3690 0.4190 0.3601 0.3940 487,386 +0.03(+9.51%)
Oct 11, 2023 0.3620 0.3791 0.3346 0.3598 143,620 -0.02(-5.32%)
Oct 10, 2023 0.3368 0.3900 0.3100 0.3800 232,899 +0.05(+16.28%)
Oct 09, 2023 0.3010 0.3381 0.3010 0.3268 51,792 -0.00(-1.30%)
Oct 06, 2023 0.3465 0.3490 0.3104 0.3311 80,971 -0.01(-3.16%)
Oct 05, 2023 0.3620 0.3620 0.3051 0.3419 86,324 -0.01(-3.74%)
Oct 04, 2023 0.3300 0.3685 0.3300 0.3552 71,036 -0.01(-2.28%)
Oct 03, 2023 0.3600 0.3700 0.3406 0.3635 67,231 -0.00(-0.36%)
Oct 02, 2023 0.3443 0.3699 0.3300 0.3648 99,766 +0.01(+2.47%)
Sep 29, 2023 0.3433 0.3570 0.3400 0.3560 122,534 +0.00(+0.59%)
Sep 28, 2023 0.3588 0.3696 0.3053 0.3539 197,215 -0.02(-4.33%)
Sep 27, 2023 0.3090 0.4090 0.3045 0.3699 1,196,551 +0.05(+17.43%)
Sep 26, 2023 0.3100 0.3150 0.2950 0.3150 202,376 +0.02(+6.38%)
Sep 25, 2023 0.3055 0.2999 0.2900 0.2961 309,475 -0.01(-4.79%)
Sep 22, 2023 0.3388 0.3418 0.3000 0.3110 249,681 -0.03(-9.01%)
Sep 21, 2023 0.3459 0.3580 0.3210 0.3418 267,273 -0.01(-2.62%)
Sep 20, 2023 0.3600 0.3700 0.3500 0.3510 147,407 -0.01(-1.96%)
Sep 19, 2023 0.3675 0.3800 0.3356 0.3580 451,556 -0.01(-2.98%)
Sep 18, 2023 0.4000 0.4102 0.3690 0.3690 743,224 +0.00(+0.49%)
Sep 15, 2023 0.3844 0.3989 0.3672 0.3672 579,422 -0.01(-1.74%)
Sep 14, 2023 0.3900 0.3900 0.3605 0.3737 344,288 +0.01(+2.38%)
Sep 13, 2023 0.3806 0.4101 0.3600 0.3650 819,168 -0.03(-6.98%)
Sep 12, 2023 0.3700 0.4200 0.3310 0.3924 633,947 +0.02(+5.77%)
Sep 11, 2023 0.3968 0.3968 0.3620 0.3710 155,759 -0.01(-3.69%)
Sep 08, 2023 0.3900 0.3900 0.3651 0.3852 396,272 -0.00(-1.23%)
Sep 07, 2023 0.4000 0.4020 0.3871 0.3900 321,830 -0.01(-2.50%)
Sep 06, 2023 0.4130 0.4201 0.3920 0.4000 395,391 -0.00(-0.82%)
Sep 05, 2023 0.4327 0.4327 0.4000 0.4033 466,563 -0.00(-0.79%)
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.