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 (%)
Mar 31, 2023 1.630 1.710 1.500 1.560 1,095,492 -0.11(-6.59%)
Mar 30, 2023 1.770 1.800 1.520 1.670 10,067,406 +0.21(+14.38%)
Mar 29, 2023 1.570 1.640 1.342 1.460 375,677 -0.10(-6.41%)
Mar 28, 2023 1.590 1.700 1.559 1.560 319,998 -0.05(-3.11%)
Mar 27, 2023 1.780 1.800 1.510 1.610 347,849 -0.08(-4.73%)
Mar 24, 2023 1.650 2.250 1.600 1.690 2,173,781 -0.01(-0.59%)
Mar 23, 2023 1.800 1.800 1.490 1.700 172,620 +0.02(+1.43%)
Mar 22, 2023 1.835 1.835 1.600 1.676 94,843 -0.14(-7.91%)
Mar 21, 2023 1.700 1.902 1.658 1.820 91,765 +0.07(+4.00%)
Mar 20, 2023 1.950 1.950 1.600 1.750 163,797 -0.18(-9.42%)
Mar 17, 2023 1.912 1.990 1.823 1.932 39,732 +0.03(+1.63%)
Mar 16, 2023 1.954 1.992 1.820 1.901 61,174 -0.05(-2.46%)
Mar 15, 2023 1.910 2.121 1.800 1.949 132,038 +0.00(+0.10%)
Mar 14, 2023 2.050 2.050 1.855 1.947 145,983 -0.10(-5.02%)
Mar 13, 2023 2.026 2.246 2.026 2.050 102,463 -0.21(-9.37%)
Mar 10, 2023 2.006 2.300 1.950 2.262 177,940 +0.13(+6.25%)
Mar 09, 2023 2.270 2.340 2.100 2.129 254,562 -0.29(-12.02%)
Mar 08, 2023 2.625 2.699 2.342 2.420 589,368 +0.02(+0.83%)
Mar 07, 2023 2.500 2.540 2.280 2.400 455,739 -0.44(-15.49%)
Mar 06, 2023 2.940 3.070 2.800 2.840 394,989 -0.18(-5.80%)
Mar 03, 2023 3.350 3.350 3.010 3.015 311,103 -0.19(-5.78%)
Mar 02, 2023 3.100 3.342 2.840 3.200 299,247 +0.00(+0.00%)
Mar 01, 2023 2.619 3.268 2.600 3.200 447,723 +0.60(+23.08%)
Feb 28, 2023 2.552 2.735 2.551 2.600 108,322 +0.10(+3.79%)
Feb 27, 2023 2.600 2.710 2.500 2.505 98,253 -0.14(-5.11%)
Feb 24, 2023 2.700 2.753 2.500 2.640 146,793 -0.11(-4.00%)
Feb 23, 2023 2.900 2.983 2.701 2.750 129,224 -0.11(-3.81%)
Feb 22, 2023 2.803 2.894 2.710 2.859 137,427 +0.04(+1.56%)
Feb 21, 2023 2.900 3.000 2.700 2.815 137,581 -0.11(-3.76%)
Feb 17, 2023 3.200 3.200 2.819 2.925 208,003 -0.23(-7.29%)
Feb 16, 2023 3.200 3.350 3.051 3.155 182,086 -0.14(-4.36%)
Feb 15, 2023 3.468 3.600 3.190 3.299 437,499 -0.17(-4.93%)
Feb 14, 2023 3.400 3.500 3.300 3.470 171,150 -0.13(-3.61%)
Feb 13, 2023 3.289 3.760 3.010 3.600 258,274 +0.23(+6.86%)
Feb 10, 2023 3.562 3.610 3.200 3.369 270,003 -0.24(-6.78%)
Feb 09, 2023 3.901 4.100 3.450 3.614 379,111 -0.29(-7.33%)
Feb 08, 2023 4.350 4.350 3.300 3.900 676,201 -0.59(-13.10%)
Feb 07, 2023 4.850 4.850 4.310 4.488 299,566 -0.46(-9.33%)
Feb 06, 2023 5.600 6.700 4.600 4.950 845,256 -0.65(-11.59%)
Feb 03, 2023 4.436 5.746 4.300 5.599 1,119,460 +0.87(+18.32%)
Feb 02, 2023 4.700 4.900 4.400 4.732 507,616 +0.33(+7.55%)
Feb 01, 2023 3.800 4.553 3.630 4.400 874,495 +0.49(+12.62%)
Jan 31, 2023 4.080 4.390 3.508 3.907 1,394,988 -0.19(-4.71%)
Jan 30, 2023 5.300 5.916 4.050 4.100 3,879,187 +0.05(+1.23%)
Jan 27, 2023 3.700 4.600 3.250 4.050 3,357,249 +0.80(+24.65%)
Jan 26, 2023 2.800 4.000 2.800 3.249 1,146,229 +0.42(+14.81%)
Jan 25, 2023 2.870 2.870 2.700 2.830 67,140 -0.09(-3.18%)
Jan 24, 2023 3.200 3.300 2.780 2.923 153,144 -0.23(-7.21%)
Jan 23, 2023 2.830 3.450 2.807 3.150 240,998 +0.37(+13.19%)
Jan 20, 2023 2.850 2.890 2.700 2.783 100,785 +0.11(+4.08%)
Jan 19, 2023 2.530 2.698 2.500 2.674 56,946 +0.14(+5.69%)
Jan 18, 2023 2.813 2.870 2.515 2.530 59,228 -0.27(-9.74%)
Jan 17, 2023 2.900 2.926 2.705 2.803 45,175 -0.08(-2.67%)
Jan 13, 2023 2.897 3.169 2.663 2.880 85,054 +0.11(+4.01%)
Jan 12, 2023 2.507 3.000 2.507 2.769 133,656 +0.25(+9.88%)
Jan 11, 2023 2.600 2.750 2.520 2.520 64,237 -0.12(-4.55%)
Jan 10, 2023 2.500 2.749 2.401 2.640 107,963 +0.24(+9.77%)
Jan 09, 2023 2.290 2.580 2.290 2.405 46,514 +0.06(+2.69%)
Jan 06, 2023 2.280 2.550 2.200 2.342 93,817 -0.06(-2.34%)
Jan 05, 2023 2.401 2.900 2.300 2.398 216,978 +0.01(+0.38%)
Jan 04, 2023 2.167 3.300 2.050 2.389 116,346 +0.28(+13.22%)
Jan 03, 2023 2.200 2.299 2.050 2.110 51,816 -0.18(-7.98%)
Dec 30, 2022 2.200 2.390 2.150 2.293 157,655 -0.24(-9.40%)
Dec 29, 2022 3.000 3.095 2.380 2.531 1,030,194 +0.26(+11.55%)
Dec 28, 2022 2.100 2.325 1.815 2.269 26,025 +0.17(+8.00%)
Dec 27, 2022 2.000 2.205 1.900 2.101 19,048 -0.20(-8.65%)
Dec 23, 2022 2.460 2.460 2.150 2.300 6,606 -0.01(-0.61%)
Dec 22, 2022 2.222 2.590 2.080 2.314 41,187 +0.25(+12.28%)
Dec 21, 2022 2.110 2.400 1.900 2.061 28,693 -0.22(-9.61%)
Dec 20, 2022 2.501 2.610 2.106 2.280 169,893 -0.12(-5.00%)
Dec 19, 2022 2.300 2.500 2.178 2.400 16,995 +0.00(+0.00%)
Dec 16, 2022 2.470 2.500 2.260 2.400 13,316 -0.10(-3.96%)
Dec 15, 2022 2.300 2.596 2.101 2.499 22,917 +0.10(+4.08%)
Dec 14, 2022 2.600 2.700 2.101 2.401 59,718 -0.22(-8.25%)
Dec 13, 2022 3.100 3.100 2.594 2.617 67,388 -0.12(-4.35%)
Dec 12, 2022 2.900 2.948 2.629 2.736 22,897 -0.16(-5.66%)
Dec 09, 2022 2.988 2.988 2.800 2.900 45,107 -0.10(-3.33%)
Dec 08, 2022 2.881 3.025 2.760 3.000 34,407 +0.03(+1.01%)
Dec 07, 2022 2.879 3.020 2.750 2.970 19,220 +0.12(+4.21%)
Dec 06, 2022 3.100 3.100 2.780 2.850 41,300 -0.25(-8.06%)
Dec 05, 2022 3.275 3.275 3.000 3.100 30,168 -0.12(-3.88%)
Dec 02, 2022 3.150 3.300 3.000 3.225 41,298 +0.12(+3.76%)
Dec 01, 2022 3.000 3.200 2.902 3.108 48,695 +0.12(+3.98%)
Nov 30, 2022 3.000 2.990 2.500 2.989 69,294 +0.34(+12.79%)
Nov 29, 2022 3.200 3.199 2.500 2.650 111,662 -0.47(-15.04%)
Nov 28, 2022 3.300 3.300 3.000 3.119 64,100 +0.00(+0.00%)
Nov 25, 2022 3.094 3.325 3.094 3.119 54,285 +0.08(+2.50%)
Nov 23, 2022 3.115 3.238 2.950 3.043 111,475 -0.30(-9.08%)
Nov 22, 2022 3.240 3.400 3.050 3.347 142,235 -0.20(-5.72%)
Nov 21, 2022 4.277 4.350 3.550 3.550 960,713 +0.49(+15.94%)
Nov 18, 2022 3.200 3.226 2.901 3.062 115,317 -0.35(-10.34%)
Nov 17, 2022 3.500 3.995 3.289 3.415 135,405 -0.46(-11.80%)
Nov 16, 2022 3.000 4.642 3.000 3.872 636,858 +0.38(+10.82%)
Nov 15, 2022 3.900 3.890 3.018 3.494 700,175 -0.92(-20.77%)
Nov 14, 2022 4.300 6.200 4.110 4.410 7,655,721 +2.34(+113.15%)
Nov 11, 2022 2.070 2.077 1.882 2.069 44,121 +0.13(+6.48%)
Nov 10, 2022 1.901 2.050 1.806 1.943 41,788 +0.14(+7.94%)
Nov 09, 2022 2.500 2.499 1.799 1.800 90,701 -0.74(-29.08%)
Nov 08, 2022 2.556 2.699 2.400 2.538 119,558 -0.11(-4.23%)
Nov 07, 2022 3.300 3.387 2.605 2.650 231,924 -0.35(-11.67%)
Nov 04, 2022 2.700 5.400 2.404 3.000 1,615,158 +0.50(+20.00%)
Nov 03, 2022 3.000 3.199 2.401 2.500 34,307 -0.70(-21.88%)
Nov 02, 2022 3.588 3.600 2.878 3.200 73,213 -0.50(-13.49%)
Nov 01, 2022 3.900 4.146 3.603 3.699 43,273 -0.49(-11.78%)
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%)
Aug 01, 2022 16.70 17.00 16.00 16.40 10,791 -0.60(-3.53%)
Jul 29, 2022 17.00 18.40 16.60 17.00 23,333 -1.40(-7.61%)
Jul 28, 2022 19.10 19.70 17.20 18.40 55,843 -2.10(-10.24%)
Jul 27, 2022 23.10 23.60 20.00 20.50 122,207 -4.30(-17.34%)
Jul 26, 2022 29.40 31.51 22.11 24.80 4,761,268 +10.00(+67.57%)
Jul 25, 2022 14.10 15.05 14.00 14.80 360 +0.60(+4.23%)
Jul 22, 2022 14.70 14.80 14.20 14.20 913 -0.80(-5.33%)
Jul 21, 2022 15.80 15.90 15.00 15.00 893 -0.80(-5.06%)
Jul 20, 2022 15.05 15.94 14.80 15.80 780 +1.20(+8.22%)
Jul 19, 2022 14.80 15.40 14.50 14.60 1,717 -0.10(-0.68%)
Jul 18, 2022 14.90 14.90 14.20 14.70 1,613 -0.20(-1.34%)
Jul 15, 2022 15.40 15.60 14.50 14.90 444 +0.00(+0.00%)
Jul 14, 2022 14.60 15.00 14.60 14.90 1,009 +0.80(+5.67%)
Jul 13, 2022 13.80 14.30 13.80 14.10 570 -0.70(-4.73%)
Jul 12, 2022 14.30 15.00 14.05 14.80 1,052 +1.00(+7.25%)
Jul 11, 2022 14.23 14.23 13.38 13.80 816 +0.20(+1.47%)
Jul 08, 2022 15.60 16.20 13.30 13.60 10,269 -1.40(-9.33%)
Jul 07, 2022 14.90 15.70 14.70 15.00 3,320 +0.20(+1.35%)
Jul 06, 2022 14.60 15.90 14.35 14.80 2,141 -0.30(-1.99%)
Jul 05, 2022 14.80 15.98 14.60 15.10 4,098 +0.30(+2.03%)
Jul 01, 2022 14.70 15.80 14.70 14.80 2,057 -1.30(-8.07%)
Jun 30, 2022 14.70 16.60 14.40 16.10 830 +1.30(+8.78%)
Jun 29, 2022 16.10 16.82 14.60 14.80 2,828 -2.10(-12.43%)
Jun 28, 2022 15.40 17.40 14.70 16.90 831 +0.40(+2.42%)
Jun 27, 2022 14.80 16.50 14.70 16.50 644 +2.40(+17.02%)
Jun 24, 2022 13.10 14.30 13.10 14.10 2,391 +0.80(+6.02%)
Jun 23, 2022 13.20 13.80 13.20 13.30 1,491 -0.40(-2.92%)
Jun 22, 2022 13.80 14.00 13.60 13.70 3,023 -0.15(-1.08%)
Jun 21, 2022 14.30 15.21 13.66 13.85 5,524 -0.25(-1.77%)
Jun 17, 2022 15.40 15.40 14.00 14.10 2,123 -1.00(-6.62%)
Jun 16, 2022 15.30 15.40 15.10 15.10 230 -0.10(-0.66%)
Jun 15, 2022 15.80 15.80 14.90 15.20 945 -0.30(-1.94%)
Jun 14, 2022 15.30 15.70 15.30 15.50 581 +0.10(+0.65%)
Jun 13, 2022 15.40 0 -0.80(-4.94%)
Jun 10, 2022 15.00 16.40 14.30 16.20 2,932 +0.70(+4.52%)
Jun 09, 2022 16.60 16.80 15.10 15.50 690 -0.80(-4.91%)
Jun 08, 2022 17.00 17.00 15.80 16.30 1,469 -0.50(-2.98%)
Jun 07, 2022 17.20 17.64 15.98 16.80 913 +0.15(+0.88%)
Jun 06, 2022 18.00 18.00 15.90 16.65 1,514 +1.15(+7.45%)
Jun 03, 2022 15.10 15.70 15.10 15.50 758 +0.83(+5.68%)
Jun 02, 2022 15.30 16.58 14.60 14.67 1,717 -1.03(-6.58%)
Jun 01, 2022 18.00 18.00 15.30 15.70 1,078 -2.30(-12.78%)
May 31, 2022 12.80 18.50 12.80 18.00 3,226 +1.20(+7.14%)
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.