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 )

0.6851 -0.0149 (-2.13%)
Streaming Delayed Price Updated: 12:04 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 (%)
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%)
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.