Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3350 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 16, 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 16, 2024 0.3350 12,500 +0.00(+0.00%)
May 15, 2024 0.3350 0.3350 0.3350 0.3350 8,712 -0.01(-2.19%)
May 14, 2024 0.3400 0.3500 0.3350 0.3425 31,800 +0.01(+1.48%)
May 13, 2024 0.3375 0.3375 0.3375 0.3375 2,000 +0.00(+0.75%)
May 09, 2024 0.3350 0 -0.01(-1.47%)
May 08, 2024 0.3370 0.3400 0.3370 0.3400 1,300 +0.00(+0.00%)
May 07, 2024 0.3325 0.3400 0.3325 0.3400 4,000 +0.00(+0.24%)
May 06, 2024 0.3467 0.3467 0.3392 0.3392 8,800 -0.01(-1.68%)
May 03, 2024 0.3500 0.3500 0.3450 0.3450 8,881 -0.01(-1.43%)
May 01, 2024 0.3500 1,010 +0.00(+1.27%)
Apr 29, 2024 0.3456 0 -0.01(-3.57%)
Apr 26, 2024 0.3850 0.3850 0.3553 0.3584 29,640 -0.03(-6.91%)
Apr 25, 2024 0.4034 0.4034 0.3760 0.3850 43,683 -0.03(-8.29%)
Apr 23, 2024 0.4198 0 +0.00(+0.29%)
Apr 19, 2024 0.4186 0 -0.02(-4.60%)
Apr 18, 2024 0.4085 0.4388 0.3892 0.4388 47,558 +0.01(+3.25%)
Apr 16, 2024 0.4250 0 +0.01(+3.43%)
Apr 15, 2024 0.4200 0.4200 0.4109 0.4109 3,182 -0.01(-3.32%)
Apr 12, 2024 0.4250 0.4250 0.4250 0.4250 20,000 +0.01(+1.19%)
Apr 11, 2024 0.4200 0.4294 0.4200 0.4200 6,000 -0.01(-1.59%)
Apr 10, 2024 0.4239 0.4268 0.4239 0.4268 3,295 -0.01(-2.07%)
Apr 09, 2024 0.4101 0.4358 0.4101 0.4358 9,600 +0.00(+0.09%)
Apr 08, 2024 0.4470 0.4470 0.4354 0.4354 17,297 +0.01(+2.01%)
Apr 04, 2024 0.4268 20 -0.00(-0.74%)
Mar 28, 2024 0.4300 2 -0.01(-2.05%)
Mar 27, 2024 0.4300 0.4390 0.4300 0.4390 2,500 +0.01(+1.62%)
Mar 25, 2024 0.4320 0 +0.01(+1.24%)
Mar 22, 2024 0.4267 0.4267 0.4267 0.4267 512 +0.02(+4.07%)
Mar 20, 2024 0.4100 0 +0.00(+0.66%)
Mar 19, 2024 0.4074 0.4074 0.4073 0.4073 1,500 -0.00(-0.66%)
Mar 18, 2024 0.4100 0.4100 0.4100 0.4100 1,100 -0.01(-1.20%)
Mar 15, 2024 0.4150 0.4150 0.4119 0.4150 13,923 +0.02(+6.14%)
Mar 14, 2024 0.3910 0.3910 0.3910 0.3910 3,001 -0.03(-7.35%)
Mar 13, 2024 0.4390 0.4390 0.4220 0.4220 1,400 -0.00(-1.10%)
Mar 12, 2024 0.4379 0.4390 0.4267 0.4267 5,649 +0.01(+2.08%)
Mar 11, 2024 0.4180 0.4180 0.4180 0.4180 1,018 -0.01(-1.18%)
Mar 08, 2024 0.4230 0.4230 0.4230 0.4230 2,000 +0.00(+0.24%)
Mar 07, 2024 0.4290 0.4290 0.4220 0.4220 4,008 +0.00(+0.12%)
Mar 06, 2024 0.4338 0.4338 0.4215 0.4215 4,000 +0.00(+0.72%)
Mar 05, 2024 0.4090 0.4185 0.4090 0.4185 8,005 -0.00(-0.59%)
Mar 04, 2024 0.4091 0.4237 0.3960 0.4210 48,105 -0.01(-3.08%)
Mar 01, 2024 0.4273 0.4362 0.4236 0.4344 8,170 +0.01(+1.71%)
Feb 29, 2024 0.4271 0.4271 0.4271 0.4271 3,000 -0.01(-1.70%)
Feb 28, 2024 0.4300 0.4345 0.4273 0.4345 1,620 -0.01(-2.23%)
Feb 27, 2024 0.4380 0.4444 0.4380 0.4444 2,716 -0.00(-0.94%)
Feb 23, 2024 0.4486 0 -0.03(-6.37%)
Feb 22, 2024 0.4791 0.4791 0.4791 0.4791 3,000 -0.01(-2.22%)
Feb 21, 2024 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.82%)
Feb 20, 2024 0.4708 0.4860 0.4570 0.4860 16,734 +0.05(+11.72%)
Feb 16, 2024 0.4060 0.4550 0.3830 0.4350 93,150 +0.06(+15.72%)
Feb 15, 2024 0.3875 0.3876 0.3460 0.3759 42,500 -0.02(-3.84%)
Feb 14, 2024 0.3716 0.4060 0.3716 0.3909 28,625 +0.03(+7.39%)
Feb 13, 2024 0.3780 0.4036 0.3640 0.3640 15,500 -0.01(-2.93%)
Feb 12, 2024 0.3722 0.3791 0.3722 0.3750 6,932 -0.01(-1.32%)
Feb 09, 2024 0.3792 0.3840 0.3600 0.3800 24,428 -0.02(-5.71%)
Feb 02, 2024 0.4030 0 +0.01(+3.60%)
Jan 31, 2024 0.3890 10 +0.03(+9.02%)
Jan 30, 2024 0.3650 0.3970 0.3567 0.3568 10,100 -0.02(-6.35%)
Jan 29, 2024 0.3900 0.4090 0.3800 0.3810 10,992 -0.02(-5.03%)
Jan 26, 2024 0.4232 0.4232 0.4009 0.4012 14,400 -0.01(-1.91%)
Jan 25, 2024 0.4100 0.4100 0.4060 0.4090 5,500 -0.02(-5.10%)
Jan 24, 2024 0.4300 0.4355 0.4147 0.4310 27,883 +0.00(+0.23%)
Jan 23, 2024 0.4436 0.4436 0.4300 0.4300 1,262 -0.03(-7.13%)
Jan 22, 2024 0.4500 0.4630 0.4140 0.4630 36,543 +0.02(+5.23%)
Jan 19, 2024 0.4400 0.4400 0.4400 0.4400 12,309 +0.00(+0.69%)
Jan 18, 2024 0.4370 0.4370 0.4370 0.4370 2,199 -0.01(-1.80%)
Jan 16, 2024 0.4450 0 -0.03(-7.29%)
Jan 10, 2024 0.4800 1 -0.03(-6.58%)
Jan 08, 2024 0.5138 63 +0.01(+1.18%)
Jan 05, 2024 0.5200 0.5200 0.5078 0.5078 2,385 -0.00(-0.84%)
Jan 04, 2024 0.5121 0.5121 0.5121 0.5121 500 -0.03(-5.17%)
Jan 03, 2024 0.5400 0.5400 0.5400 0.5400 7,500 +0.00(+0.00%)
Dec 29, 2023 0.5400 0 +0.00(+0.00%)
Dec 28, 2023 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Dec 27, 2023 0.5200 0.5200 0.5000 0.5200 8,606 +0.03(+6.12%)
Dec 26, 2023 0.4560 0.4900 0.4560 0.4900 6,173 -0.01(-1.05%)
Dec 22, 2023 0.5200 0.5200 0.4952 0.4952 33,000 +0.01(+1.06%)
Dec 20, 2023 0.4900 0 -0.01(-2.00%)
Dec 19, 2023 0.5000 0.5000 0.5000 0.5000 7,000 +0.02(+3.09%)
Dec 18, 2023 0.4850 0.4850 0.4850 0.4850 22,792 +0.01(+2.65%)
Dec 15, 2023 0.5200 0.5200 0.4384 0.4725 62,854 -0.05(-9.13%)
Dec 11, 2023 0.5200 2 +0.03(+6.12%)
Dec 08, 2023 0.4900 0.4900 0.4900 0.4900 24,500 +0.00(+0.00%)
Dec 05, 2023 0.4900 0 -0.03(-6.51%)
Dec 04, 2023 0.5241 0.5241 0.5241 0.5241 681 -0.01(-1.60%)
Dec 01, 2023 0.5290 0.5350 0.5290 0.5326 3,372 +0.03(+4.97%)
Nov 29, 2023 0.5074 25 +0.01(+1.81%)
Nov 28, 2023 0.4742 0.4984 0.4742 0.4984 18,866 +0.03(+5.68%)
Nov 27, 2023 0.4800 0.4800 0.4716 0.4716 12,181 -0.01(-1.75%)
Nov 24, 2023 0.4800 0.4800 0.4800 0.4800 12,617 +0.00(+0.00%)
Nov 21, 2023 0.4800 9,500 -0.00(-0.10%)
Nov 20, 2023 0.4905 0.4905 0.4800 0.4805 38,200 -0.02(-4.19%)
Nov 16, 2023 0.5015 500 -0.02(-4.29%)
Nov 15, 2023 0.4900 0.5240 0.4900 0.5240 16,306 -0.01(-1.13%)
Nov 10, 2023 0.5300 0 +0.02(+3.62%)
Nov 09, 2023 0.5115 0.5115 0.5115 0.5115 1,000 -0.01(-1.94%)
Nov 08, 2023 0.5216 0.5216 0.5216 0.5216 700 -0.01(-1.34%)
Nov 07, 2023 0.5400 0.5400 0.5287 0.5287 9,312 +0.03(+5.74%)
Nov 06, 2023 0.5225 0.5225 0.5000 0.5000 4,052 -0.02(-4.74%)
Nov 03, 2023 0.5300 0.5300 0.5249 0.5249 6,422 +0.03(+6.26%)
Nov 02, 2023 0.5250 0.5250 0.4940 0.4940 6,600 -0.05(-8.52%)
Nov 01, 2023 0.5400 0.5400 0.5293 0.5400 3,300 -0.01(-1.37%)
Oct 26, 2023 0.5475 0 +0.03(+4.80%)
Oct 25, 2023 0.5224 0.5224 0.5224 0.5224 6,350 -0.03(-5.02%)
Oct 24, 2023 0.5400 0.5500 0.5389 0.5500 6,850 +0.01(+1.85%)
Oct 18, 2023 0.5400 0 -0.01(-1.82%)
Oct 17, 2023 0.5500 0.5500 0.5500 0.5500 2,500 -0.00(-0.65%)
Oct 16, 2023 0.5554 0.5554 0.5536 0.5536 2,000 +0.00(+0.65%)
Oct 13, 2023 0.5080 0.5610 0.5080 0.5500 3,900 -0.01(-2.29%)
Oct 12, 2023 0.5537 0.5708 0.5400 0.5629 11,318 -0.00(-0.55%)
Oct 11, 2023 0.6000 0.6000 0.5600 0.5660 2,500 -0.01(-2.41%)
Oct 10, 2023 0.6000 0.6000 0.5792 0.5800 5,500 +0.01(+1.75%)
Oct 06, 2023 0.5700 0 +0.01(+1.95%)
Oct 05, 2023 0.5665 0.5700 0.5591 0.5591 2,500 -0.04(-6.24%)
Oct 04, 2023 0.5900 0.5963 0.5888 0.5963 9,254 +0.04(+7.00%)
Oct 03, 2023 0.5700 0.5700 0.5500 0.5573 3,690 -0.01(-2.23%)
Oct 02, 2023 0.5751 0.5751 0.5700 0.5700 9,000 +0.00(+0.00%)
Sep 29, 2023 0.5975 0.5975 0.5700 0.5700 6,950 -0.03(-5.06%)
Sep 27, 2023 0.6004 0 +0.03(+5.33%)
Sep 26, 2023 0.5700 0.5700 0.5700 0.5700 5,000 -0.03(-5.00%)
Sep 25, 2023 0.6000 0.6000 0.6000 0.6000 1,500 -0.05(-7.69%)
Sep 19, 2023 0.6500 0 +0.02(+3.17%)
Sep 13, 2023 0.6300 0 -0.01(-1.28%)
Sep 12, 2023 0.6220 0.6382 0.6220 0.6382 1,100 +0.03(+5.64%)
Sep 11, 2023 0.6041 0.6041 0.6041 0.6041 100 -0.07(-10.62%)
Sep 08, 2023 0.6759 0.6759 0.6759 0.6759 100 +0.05(+7.29%)
Sep 05, 2023 0.6300 0 -0.00(-0.16%)
Sep 01, 2023 0.6310 0.6310 0.6310 0.6310 100 +0.02(+3.21%)
Aug 31, 2023 0.6114 0.6114 0.6114 0.6114 500 -0.05(-7.36%)
Aug 30, 2023 0.6820 0.6820 0.5950 0.6600 38,700 +0.05(+8.82%)
Aug 28, 2023 0.6065 0 -0.00(-0.26%)
Aug 25, 2023 0.5900 0.6081 0.5900 0.6081 2,100 +0.01(+1.35%)
Aug 24, 2023 0.6318 0.6400 0.5900 0.6000 8,308 -0.03(-5.36%)
Aug 23, 2023 0.6340 0.6340 0.6340 0.6340 400 -0.00(-0.16%)
Aug 21, 2023 0.6350 80 -0.01(-1.43%)
Aug 17, 2023 0.6442 0 +0.06(+9.35%)
Aug 16, 2023 0.5891 0.5891 0.5891 0.5891 500 -0.02(-3.43%)
Aug 15, 2023 0.6100 0.6100 0.6100 0.6100 28,239 -0.03(-4.15%)
Aug 11, 2023 0.6364 517 +0.03(+5.50%)
Aug 10, 2023 0.6349 0.6349 0.6032 0.6032 3,900 -0.01(-1.11%)
Aug 09, 2023 0.6000 0.6100 0.6000 0.6100 15,344 -0.03(-4.81%)
Aug 04, 2023 0.6408 7,000 +0.02(+2.71%)
Aug 02, 2023 0.6239 500 -0.02(-3.09%)
Jul 28, 2023 0.6438 500 -0.05(-6.70%)
Jul 27, 2023 0.6851 0.6900 0.6851 0.6900 4,000 -0.02(-3.23%)
Jul 26, 2023 0.7130 0.7130 0.7130 0.7130 1,400 +0.01(+1.39%)
Jul 25, 2023 0.6543 0.7032 0.6543 0.7032 6,500 +0.00(+0.49%)
Jul 24, 2023 0.7033 0.7033 0.6998 0.6998 1,220 +0.05(+6.94%)
Jul 21, 2023 0.6544 0.6544 0.6544 0.6544 1,000 -0.02(-2.33%)
Jul 19, 2023 0.6700 0 +0.03(+4.38%)
Jul 17, 2023 0.6419 0 +0.02(+3.37%)
Jul 13, 2023 0.6210 0 +0.00(+0.68%)
Jul 12, 2023 0.6168 0.6168 0.6168 0.6168 7,200 +0.01(+0.82%)
Jul 11, 2023 0.6266 0.6266 0.6118 0.6118 2,843 -0.03(-4.33%)
Jul 10, 2023 0.6395 0.6395 0.6395 0.6395 900 -0.01(-1.62%)
Jul 07, 2023 0.6500 0.6500 0.6500 0.6500 2,500 -0.00(-0.23%)
Jul 06, 2023 0.6400 0.6530 0.6400 0.6515 8,500 +0.02(+3.41%)
Jul 05, 2023 0.6300 0.6300 0.6300 0.6300 5,200 -0.01(-1.56%)
Jun 30, 2023 0.6400 0 -0.03(-4.68%)
Jun 29, 2023 0.7051 0.7051 0.6694 0.6714 7,885 +0.06(+9.40%)
Jun 23, 2023 0.6137 83 -0.03(-4.11%)
Jun 22, 2023 0.6057 0.6400 0.6057 0.6400 3,043 +0.02(+3.23%)
Jun 21, 2023 0.6100 0.6200 0.6100 0.6200 5,356 +0.02(+3.09%)
Jun 20, 2023 0.6100 0.6100 0.6000 0.6014 32,410 +0.00(+0.00%)
Jun 16, 2023 0.6090 0.6471 0.6014 0.6014 15,950 -0.04(-6.03%)
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.