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

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

2.050 -0.100 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 2.510 2.630 2.500 2.537 74,335 +0.03(+1.08%)
Jan 30, 2024 2.614 2.751 2.404 2.510 188,849 -0.27(-9.71%)
Jan 29, 2024 2.875 2.900 2.693 2.780 84,160 -0.10(-3.30%)
Jan 26, 2024 2.850 2.900 2.760 2.875 42,936 +0.01(+0.49%)
Jan 25, 2024 2.958 2.999 2.600 2.861 86,719 -0.16(-5.42%)
Jan 24, 2024 2.770 3.229 2.705 3.025 217,362 +0.32(+12.04%)
Jan 23, 2024 2.600 2.700 2.500 2.700 110,023 +0.05(+1.89%)
Jan 22, 2024 2.900 2.900 2.635 2.650 98,840 -0.21(-7.41%)
Jan 19, 2024 2.970 2.970 2.626 2.862 105,052 +0.00(+0.18%)
Jan 18, 2024 3.100 3.100 2.800 2.857 164,405 -0.30(-9.45%)
Jan 17, 2024 3.220 3.300 3.011 3.155 199,054 -0.20(-5.88%)
Jan 16, 2024 3.460 3.640 3.300 3.352 837,101 -0.04(-1.12%)
Jan 12, 2024 3.600 3.635 3.211 3.390 149,492 -0.23(-6.38%)
Jan 11, 2024 3.801 3.801 3.450 3.621 125,088 -0.10(-2.74%)
Jan 10, 2024 3.882 3.882 3.315 3.723 279,649 +0.22(+6.25%)
Jan 09, 2024 3.407 3.700 3.210 3.504 235,797 +0.17(+5.10%)
Jan 08, 2024 3.200 3.415 3.134 3.334 127,718 +0.08(+2.55%)
Jan 05, 2024 3.344 3.390 3.213 3.251 85,115 -0.22(-6.20%)
Jan 04, 2024 3.590 3.605 3.344 3.466 147,721 -0.18(-4.91%)
Jan 03, 2024 3.564 3.700 3.391 3.645 136,929 -0.03(-0.82%)
Jan 02, 2024 3.541 3.796 3.387 3.675 219,572 +0.31(+9.34%)
Dec 29, 2023 3.500 3.638 3.316 3.361 165,751 -0.19(-5.32%)
Dec 28, 2023 3.600 3.700 3.405 3.550 139,814 -0.05(-1.36%)
Dec 27, 2023 3.600 3.780 3.305 3.599 297,963 +0.26(+7.85%)
Dec 26, 2023 3.600 3.600 3.200 3.337 129,306 -0.16(-4.68%)
Dec 22, 2023 3.600 3.635 3.200 3.501 191,790 -0.06(-1.66%)
Dec 21, 2023 3.502 3.700 3.380 3.560 267,540 +0.01(+0.28%)
Dec 20, 2023 3.700 3.990 3.434 3.550 489,523 +0.05(+1.43%)
Dec 19, 2023 3.800 4.202 3.400 3.500 477,632 -0.20(-5.41%)
Dec 18, 2023 4.000 4.300 3.587 3.700 712,980 -0.64(-14.81%)
Dec 15, 2023 5.288 5.541 4.120 4.343 2,044,374 -1.65(-27.58%)
Dec 14, 2023 12.00 14.00 5.500 5.997 18,914,828 +3.20(+114.56%)
Dec 13, 2023 2.804 2.804 2.663 2.795 3,875 -0.01(-0.32%)
Dec 12, 2023 2.898 2.900 2.630 2.804 16,227 -0.09(-3.24%)
Dec 11, 2023 2.825 3.000 2.700 2.898 9,502 +0.07(+2.58%)
Dec 08, 2023 2.875 3.048 2.800 2.825 7,668 -0.05(-1.91%)
Dec 07, 2023 2.822 3.029 2.811 2.880 10,519 +0.05(+1.95%)
Dec 06, 2023 2.999 3.099 2.825 2.825 7,413 -0.12(-4.24%)
Dec 05, 2023 3.160 3.297 2.950 2.950 24,669 -0.15(-4.84%)
Dec 04, 2023 2.900 3.100 2.920 3.100 15,472 +0.17(+5.95%)
Dec 01, 2023 2.878 2.975 2.567 2.926 30,129 -0.02(-0.81%)
Nov 30, 2023 2.985 3.100 2.750 2.950 24,171 -0.01(-0.24%)
Nov 29, 2023 2.993 3.290 2.910 2.957 11,262 -0.12(-3.99%)
Nov 28, 2023 3.110 3.254 2.845 3.080 19,967 -0.03(-0.96%)
Nov 27, 2023 3.240 3.375 3.100 3.110 13,462 -0.13(-4.01%)
Nov 24, 2023 3.369 3.375 3.200 3.240 5,857 -0.13(-3.83%)
Nov 22, 2023 3.200 3.369 3.130 3.369 10,441 +0.17(+5.28%)
Nov 21, 2023 3.400 3.458 3.000 3.200 26,815 -0.18(-5.41%)
Nov 20, 2023 3.490 3.550 3.180 3.383 21,103 +0.09(+2.70%)
Nov 17, 2023 3.400 3.497 3.192 3.294 6,875 -0.06(-1.67%)
Nov 16, 2023 3.500 3.500 3.160 3.350 18,201 +0.02(+0.60%)
Nov 15, 2023 3.434 3.650 3.323 3.330 40,466 -0.17(-4.86%)
Nov 14, 2023 3.300 3.550 3.206 3.500 47,057 +0.31(+9.72%)
Nov 13, 2023 3.199 3.300 2.900 3.190 11,793 +0.11(+3.57%)
Nov 10, 2023 3.198 3.270 2.900 3.080 7,351 -0.11(-3.42%)
Nov 09, 2023 2.900 3.395 2.860 3.189 15,916 +0.23(+7.74%)
Nov 08, 2023 3.195 3.195 2.935 2.960 13,390 -0.14(-4.58%)
Nov 07, 2023 3.000 3.199 2.987 3.102 24,547 +0.10(+3.40%)
Nov 06, 2023 2.900 3.081 2.750 3.000 46,653 +0.20(+7.14%)
Nov 03, 2023 2.821 2.949 2.730 2.800 11,834 -0.07(-2.44%)
Nov 02, 2023 2.700 2.979 2.625 2.870 26,264 +0.09(+3.24%)
Nov 01, 2023 2.678 2.801 2.590 2.780 8,166 +0.12(+4.71%)
Oct 31, 2023 2.650 2.811 2.520 2.655 13,759 -0.02(-0.78%)
Oct 30, 2023 2.927 2.927 2.672 2.676 17,416 -0.11(-4.02%)
Oct 27, 2023 2.800 2.898 2.636 2.788 20,742 +0.04(+1.64%)
Oct 26, 2023 2.900 2.955 2.662 2.743 59,472 -0.35(-11.46%)
Oct 25, 2023 3.400 3.462 2.932 3.098 302,626 -0.12(-3.88%)
Oct 24, 2023 3.290 3.400 3.125 3.223 12,336 -0.11(-3.39%)
Oct 23, 2023 3.310 3.400 3.150 3.336 7,068 -0.01(-0.42%)
Oct 20, 2023 3.444 3.549 3.066 3.350 26,284 -0.01(-0.30%)
Oct 19, 2023 3.470 3.610 3.119 3.360 23,950 -0.28(-7.72%)
Oct 18, 2023 3.850 3.850 3.500 3.641 33,711 -0.06(-1.59%)
Oct 17, 2023 3.800 3.802 3.570 3.700 8,908 -0.10(-2.58%)
Oct 16, 2023 3.700 3.848 3.612 3.798 3,949 +0.02(+0.64%)
Oct 13, 2023 3.850 3.900 3.521 3.774 16,928 -0.17(-4.21%)
Oct 12, 2023 3.690 4.190 3.601 3.940 48,738 +0.34(+9.51%)
Oct 11, 2023 3.620 3.791 3.346 3.598 14,362 -0.20(-5.32%)
Oct 10, 2023 3.368 3.900 3.100 3.800 23,289 +0.53(+16.28%)
Oct 09, 2023 3.010 3.381 3.010 3.268 5,179 -0.04(-1.30%)
Oct 06, 2023 3.465 3.490 3.104 3.311 8,097 -0.11(-3.16%)
Oct 05, 2023 3.620 3.620 3.051 3.419 8,632 -0.13(-3.74%)
Oct 04, 2023 3.300 3.685 3.300 3.552 7,103 -0.08(-2.28%)
Oct 03, 2023 3.600 3.700 3.406 3.635 6,723 -0.01(-0.36%)
Oct 02, 2023 3.443 3.699 3.300 3.648 9,976 +0.09(+2.47%)
Sep 29, 2023 3.433 3.570 3.400 3.560 12,253 +0.02(+0.59%)
Sep 28, 2023 3.588 3.696 3.053 3.539 19,721 -0.16(-4.33%)
Sep 27, 2023 3.090 4.090 3.045 3.699 119,655 +0.55(+17.43%)
Sep 26, 2023 3.100 3.150 2.950 3.150 20,237 +0.19(+6.38%)
Sep 25, 2023 3.055 2.999 2.900 2.961 30,947 -0.15(-4.79%)
Sep 22, 2023 3.388 3.418 3.000 3.110 24,968 -0.31(-9.01%)
Sep 21, 2023 3.459 3.580 3.210 3.418 26,727 -0.09(-2.62%)
Sep 20, 2023 3.600 3.700 3.500 3.510 14,740 -0.07(-1.96%)
Sep 19, 2023 3.675 3.800 3.356 3.580 45,155 -0.11(-2.98%)
Sep 18, 2023 4.000 4.102 3.690 3.690 74,322 +0.02(+0.49%)
Sep 15, 2023 3.844 3.989 3.672 3.672 57,942 -0.06(-1.74%)
Sep 14, 2023 3.900 3.900 3.605 3.737 34,428 +0.09(+2.38%)
Sep 13, 2023 3.806 4.101 3.600 3.650 81,916 -0.27(-6.98%)
Sep 12, 2023 3.700 4.200 3.310 3.924 63,394 +0.21(+5.77%)
Sep 11, 2023 3.968 3.968 3.620 3.710 15,575 -0.14(-3.69%)
Sep 08, 2023 3.900 3.900 3.651 3.852 39,627 -0.05(-1.23%)
Sep 07, 2023 4.000 4.020 3.871 3.900 32,183 -0.10(-2.50%)
Sep 06, 2023 4.130 4.201 3.920 4.000 39,539 -0.03(-0.82%)
Sep 05, 2023 4.327 4.327 4.000 4.033 46,656 -0.03(-0.79%)
Sep 01, 2023 4.170 4.250 4.001 4.065 26,222 -0.23(-5.31%)
Aug 31, 2023 4.400 4.401 4.126 4.293 18,038 -0.03(-0.76%)
Aug 30, 2023 4.300 4.348 4.101 4.326 19,433 +0.13(+3.00%)
Aug 29, 2023 4.410 4.413 3.800 4.200 27,841 -0.09(-2.21%)
Aug 28, 2023 4.110 4.365 4.087 4.295 32,192 +0.14(+3.29%)
Aug 25, 2023 4.100 4.396 4.054 4.158 34,479 +0.06(+1.46%)
Aug 24, 2023 4.238 4.340 4.032 4.098 59,028 -0.11(-2.50%)
Aug 23, 2023 4.620 4.746 4.020 4.203 99,878 -0.52(-10.95%)
Aug 22, 2023 5.800 5.835 4.605 4.720 721,185 -0.13(-2.72%)
Aug 21, 2023 4.500 5.625 4.200 4.852 172,515 +0.18(+3.90%)
Aug 18, 2023 4.330 4.750 4.330 4.670 45,870 +0.17(+3.78%)
Aug 17, 2023 4.650 4.651 4.400 4.500 53,567 -0.07(-1.53%)
Aug 16, 2023 4.900 4.890 4.330 4.570 123,379 -0.13(-2.77%)
Aug 15, 2023 5.400 5.645 4.520 4.700 244,401 -1.30(-21.67%)
Aug 14, 2023 7.099 7.800 5.802 6.000 1,456,415 +0.40(+7.14%)
Aug 11, 2023 5.500 6.700 5.500 5.600 60,035 +0.20(+3.70%)
Aug 10, 2023 5.540 5.813 5.397 5.400 13,927 -0.20(-3.57%)
Aug 09, 2023 5.700 5.750 5.500 5.600 23,268 -0.20(-3.45%)
Aug 08, 2023 6.790 6.825 5.550 5.800 68,841 -0.99(-14.58%)
Aug 07, 2023 7.100 7.249 6.550 6.790 8,909 -0.25(-3.58%)
Aug 04, 2023 7.250 7.499 6.940 7.042 6,920 -0.21(-2.87%)
Aug 03, 2023 7.300 7.529 7.200 7.250 4,885 -0.25(-3.33%)
Aug 02, 2023 7.400 7.530 7.200 7.500 11,618 -0.15(-1.94%)
Aug 01, 2023 7.800 8.291 7.400 7.648 6,505 -0.06(-0.82%)
Jul 31, 2023 7.700 8.470 7.700 7.711 8,130 +0.00(+0.04%)
Jul 28, 2023 7.810 7.910 7.200 7.708 12,687 -0.20(-2.55%)
Jul 27, 2023 8.700 9.000 6.301 7.910 30,435 -0.53(-6.30%)
Jul 26, 2023 8.130 9.199 7.953 8.442 17,662 +0.32(+3.89%)
Jul 25, 2023 8.390 8.570 8.001 8.126 6,017 -0.07(-0.90%)
Jul 24, 2023 7.800 8.500 7.510 8.200 11,747 +0.39(+4.99%)
Jul 21, 2023 7.520 7.975 7.520 7.810 13,400 +0.28(+3.79%)
Jul 20, 2023 7.800 8.179 7.501 7.525 9,220 -0.30(-3.90%)
Jul 19, 2023 8.400 8.898 7.700 7.830 17,214 -0.37(-4.56%)
Jul 18, 2023 8.469 8.999 7.918 8.204 7,975 -0.30(-3.48%)
Jul 17, 2023 8.900 9.000 8.400 8.500 9,861 -0.60(-6.59%)
Jul 14, 2023 9.300 9.400 8.800 9.100 15,791 -0.17(-1.83%)
Jul 13, 2023 8.800 9.290 8.590 9.270 18,443 +0.51(+5.88%)
Jul 12, 2023 9.498 9.701 8.750 8.755 32,721 -0.74(-7.82%)
Jul 11, 2023 10.10 10.10 9.300 9.498 35,052 -0.70(-6.88%)
Jul 10, 2023 10.70 10.80 9.745 10.20 22,176 -0.20(-1.92%)
Jul 07, 2023 10.00 10.70 9.301 10.40 49,105 +0.54(+5.53%)
Jul 06, 2023 9.600 10.20 8.515 9.855 124,845 -1.14(-10.41%)
Jul 05, 2023 8.300 11.50 8.200 11.00 371,558 +2.75(+33.33%)
Jul 03, 2023 6.897 8.398 6.801 8.250 41,603 +1.37(+19.93%)
Jun 30, 2023 6.790 6.899 6.600 6.879 17,851 +0.21(+3.13%)
Jun 29, 2023 7.000 6.990 6.525 6.670 14,379 -0.35(-5.04%)
Jun 28, 2023 7.277 7.300 6.801 7.024 11,967 -0.16(-2.16%)
Jun 27, 2023 7.400 7.400 6.900 7.179 14,969 -0.02(-0.29%)
Jun 26, 2023 7.200 7.300 6.800 7.200 11,522 +0.10(+1.41%)
Jun 23, 2023 7.300 7.550 7.000 7.100 16,650 -0.58(-7.55%)
Jun 22, 2023 8.200 8.499 6.700 7.680 68,688 -0.42(-5.19%)
Jun 21, 2023 10.30 10.90 7.934 8.100 121,701 -2.40(-22.86%)
Jun 20, 2023 10.60 10.85 10.30 10.50 20,867 -0.30(-2.78%)
Jun 16, 2023 10.90 11.03 10.57 10.80 8,922 +0.00(+0.00%)
Jun 15, 2023 11.00 11.30 10.80 10.80 23,623 -7.70(-41.62%)
May 08, 2023 17.00 19.30 17.00 18.50 7,780 +1.00(+5.71%)
May 05, 2023 17.60 18.10 17.00 17.50 9,033 +0.10(+0.57%)
May 04, 2023 18.40 18.70 16.90 17.40 8,440 -0.85(-4.66%)
May 03, 2023 18.50 19.24 18.00 18.25 7,795 -0.65(-3.44%)
May 02, 2023 20.00 20.00 18.50 18.90 9,263 -0.50(-2.58%)
May 01, 2023 19.70 20.18 18.50 19.40 10,224 +0.40(+2.11%)
Apr 28, 2023 16.90 20.30 16.90 19.00 25,656 +1.90(+11.11%)
Apr 27, 2023 16.40 18.60 16.40 17.10 14,598 +0.40(+2.40%)
Apr 26, 2023 17.20 17.50 16.60 16.70 6,364 -0.20(-1.18%)
Apr 25, 2023 16.10 17.80 16.10 16.90 13,331 +0.40(+2.42%)
Apr 24, 2023 17.60 18.31 16.20 16.50 13,988 -1.30(-7.30%)
Apr 21, 2023 17.20 19.20 17.20 17.80 30,776 +0.40(+2.30%)
Apr 20, 2023 19.00 19.40 16.90 17.40 43,300 -2.10(-10.77%)
Apr 19, 2023 20.10 20.80 19.00 19.50 38,252 -1.20(-5.80%)
Apr 18, 2023 23.20 23.42 20.50 20.70 47,834 -3.10(-13.03%)
Apr 17, 2023 25.20 26.20 23.10 23.80 48,546 -1.50(-5.93%)
Apr 14, 2023 27.20 28.70 23.60 25.30 105,017 -0.80(-3.07%)
Apr 13, 2023 32.10 34.10 25.60 26.10 201,774 -2.60(-9.06%)
Apr 12, 2023 22.50 31.00 22.50 28.70 628,452 +7.10(+32.87%)
Apr 11, 2023 20.20 22.18 20.20 21.60 37,546 +0.50(+2.37%)
Apr 10, 2023 21.20 23.30 20.20 21.10 66,500 -0.30(-1.40%)
Apr 06, 2023 19.30 22.00 18.80 21.40 145,796 -0.90(-4.04%)
Apr 05, 2023 20.60 28.00 19.70 22.30 1,674,539 +5.20(+30.41%)
Apr 04, 2023 21.10 21.60 17.00 17.10 112,856 -4.80(-21.92%)
Apr 03, 2023 16.80 22.40 16.35 21.90 276,827 +6.30(+40.38%)
Mar 31, 2023 16.30 17.10 15.00 15.60 109,549 -1.10(-6.59%)
Mar 30, 2023 17.70 18.00 15.20 16.70 1,006,740 +2.10(+14.38%)
Mar 29, 2023 15.70 16.40 13.42 14.60 37,567 -1.00(-6.41%)
Mar 28, 2023 15.90 17.00 15.59 15.60 31,999 -0.50(-3.11%)
Mar 27, 2023 17.80 18.00 15.10 16.10 34,784 -0.80(-4.73%)
Mar 24, 2023 16.50 22.50 16.00 16.90 217,378 -0.10(-0.59%)
Mar 23, 2023 18.00 18.00 14.90 17.00 17,262 +0.24(+1.43%)
Mar 22, 2023 18.35 18.35 16.00 16.76 9,484 -1.44(-7.91%)
Mar 21, 2023 17.00 19.02 16.58 18.20 9,176 +0.70(+4.00%)
Mar 20, 2023 19.50 19.50 16.00 17.50 16,379 -1.82(-9.42%)
Mar 17, 2023 19.12 19.90 18.23 19.32 3,973 +0.31(+1.63%)
Mar 16, 2023 19.54 19.92 18.20 19.01 6,117 -0.48(-2.46%)
Mar 15, 2023 19.10 21.21 18.00 19.49 13,203 +0.02(+0.10%)
Mar 14, 2023 20.50 20.50 18.55 19.47 14,598 -1.03(-5.02%)
Mar 13, 2023 20.26 22.46 20.26 20.50 10,246 -2.12(-9.37%)
Mar 10, 2023 20.06 23.00 19.50 22.62 17,794 +1.33(+6.25%)
Mar 09, 2023 22.70 23.40 21.00 21.29 25,456 -2.91(-12.02%)
Mar 08, 2023 26.25 26.99 23.42 24.20 58,936 +0.20(+0.83%)
Mar 07, 2023 25.00 25.40 22.80 24.00 45,573 -4.40(-15.49%)
Mar 06, 2023 29.40 30.70 28.00 28.40 39,498 -1.75(-5.80%)
Mar 03, 2023 33.50 33.50 30.10 30.15 31,110 -1.85(-5.78%)
Mar 02, 2023 31.00 33.42 28.40 32.00 29,924 +0.00(+0.00%)
Mar 01, 2023 26.19 32.68 26.00 32.00 44,772 +6.00(+23.08%)
Feb 28, 2023 25.52 27.35 25.51 26.00 10,832 +0.95(+3.79%)
Feb 27, 2023 26.00 27.10 25.00 25.05 9,825 -1.35(-5.11%)
Feb 24, 2023 27.00 27.53 25.00 26.40 14,679 -1.10(-4.00%)
Feb 23, 2023 29.00 29.83 27.01 27.50 12,922 -1.09(-3.81%)
Feb 22, 2023 28.03 28.94 27.10 28.59 13,742 +0.44(+1.56%)
Feb 21, 2023 29.00 30.00 27.00 28.15 13,758 -1.10(-3.76%)
Feb 17, 2023 32.00 32.00 28.19 29.25 20,800 -2.30(-7.29%)
Feb 16, 2023 32.00 33.50 30.51 31.55 18,208 -1.44(-4.36%)
Feb 15, 2023 34.68 36.00 31.90 32.99 43,749 -1.71(-4.93%)
Feb 14, 2023 34.00 35.00 33.00 34.70 17,115 -1.30(-3.61%)
Feb 13, 2023 32.89 37.60 30.10 36.00 25,827 +2.31(+6.86%)
Feb 10, 2023 35.62 36.10 32.00 33.69 27,000 -2.45(-6.78%)
Feb 09, 2023 39.01 41.00 34.50 36.14 37,911 -2.86(-7.33%)
Feb 08, 2023 43.50 43.50 33.00 39.00 67,620 -5.88(-13.10%)
Feb 07, 2023 48.50 48.50 43.10 44.88 29,956 -4.62(-9.33%)
Feb 06, 2023 56.00 67.00 46.00 49.50 84,525 -6.49(-11.59%)
Feb 03, 2023 44.36 57.46 43.00 55.99 111,946 +8.67(+18.32%)
Feb 02, 2023 47.00 49.00 44.00 47.32 50,761 +3.32(+7.55%)
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.