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

Freightos Limited - Ordinary shares (NQ: CRGO )

1.450 +0.080 (+5.84%)
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 (%)
Sep 26, 2024 1.360 1.410 1.330 1.370 15,127 +0.02(+1.48%)
Sep 25, 2024 1.410 1.410 1.350 1.350 6,647 -0.07(-4.93%)
Sep 24, 2024 1.380 1.480 1.340 1.420 26,616 +0.07(+5.19%)
Sep 23, 2024 1.340 1.355 1.330 1.350 12,634 +0.00(+0.00%)
Sep 20, 2024 1.360 1.385 1.300 1.350 67,881 -0.03(-2.17%)
Sep 19, 2024 1.420 1.420 1.380 1.380 30,862 -0.04(-2.82%)
Sep 18, 2024 1.400 1.440 1.400 1.420 17,423 +0.02(+1.43%)
Sep 17, 2024 1.400 1.450 1.400 1.400 10,524 +0.00(+0.00%)
Sep 16, 2024 1.430 1.495 1.400 1.400 30,077 -0.03(-2.10%)
Sep 13, 2024 1.500 1.550 1.430 1.430 23,548 -0.08(-5.61%)
Sep 12, 2024 1.510 1.550 1.400 1.515 52,054 -0.03(-1.62%)
Sep 11, 2024 1.430 1.585 1.430 1.540 24,554 +0.11(+7.69%)
Sep 10, 2024 1.500 1.540 1.430 1.430 16,748 -0.07(-4.67%)
Sep 09, 2024 1.530 1.580 1.500 1.500 11,855 -0.03(-1.96%)
Sep 06, 2024 1.650 1.650 1.530 1.530 8,007 +0.00(+0.00%)
Sep 05, 2024 1.560 1.570 1.530 1.530 22,012 -0.01(-0.65%)
Sep 04, 2024 1.540 1.590 1.490 1.540 17,287 -0.03(-1.91%)
Sep 03, 2024 1.600 1.620 1.570 1.570 13,090 -0.03(-1.88%)
Aug 30, 2024 1.600 1.690 1.600 1.600 9,801 -0.02(-1.23%)
Aug 29, 2024 1.690 1.690 1.610 1.620 26,844 -0.06(-3.57%)
Aug 28, 2024 1.630 1.700 1.600 1.680 8,429 +0.06(+3.70%)
Aug 27, 2024 1.650 1.700 1.620 1.620 15,275 -0.04(-2.41%)
Aug 26, 2024 1.630 1.744 1.630 1.660 36,868 -0.01(-0.60%)
Aug 23, 2024 1.500 1.690 1.400 1.670 34,447 +0.20(+13.61%)
Aug 22, 2024 1.630 1.683 1.470 1.470 76,635 -0.23(-13.53%)
Aug 21, 2024 1.680 1.720 1.640 1.700 66,326 +0.03(+1.80%)
Aug 20, 2024 1.630 1.690 1.630 1.670 42,050 +0.02(+1.21%)
Aug 19, 2024 1.700 1.800 1.641 1.650 96,050 +0.01(+0.61%)
Aug 16, 2024 1.610 1.700 1.610 1.640 41,310 +0.01(+0.61%)
Aug 15, 2024 1.570 1.630 1.550 1.630 20,875 +0.07(+4.49%)
Aug 14, 2024 1.600 1.615 1.550 1.560 30,231 -0.04(-2.50%)
Aug 13, 2024 1.600 1.640 1.600 1.600 7,799 +0.00(+0.00%)
Aug 12, 2024 1.640 1.640 1.600 1.600 9,115 -0.06(-3.61%)
Aug 09, 2024 1.630 1.700 1.600 1.660 26,719 +0.01(+0.61%)
Aug 08, 2024 1.620 1.741 1.610 1.650 7,640 +0.03(+1.85%)
Aug 07, 2024 1.690 1.750 1.620 1.620 9,068 -0.08(-4.71%)
Aug 06, 2024 1.630 1.780 1.610 1.700 29,185 +0.05(+3.03%)
Aug 05, 2024 1.650 1.680 1.600 1.650 23,975 -0.04(-2.37%)
Aug 02, 2024 1.750 1.840 1.650 1.690 24,836 -0.06(-3.43%)
Aug 01, 2024 1.750 1.800 1.750 1.750 6,903 +0.00(+0.00%)
Jul 31, 2024 1.750 1.900 1.750 1.750 47,554 +0.00(+0.00%)
Jul 30, 2024 1.750 1.820 1.750 1.750 9,520 +0.00(+0.00%)
Jul 29, 2024 1.800 1.878 1.750 1.750 27,440 -0.14(-7.41%)
Jul 26, 2024 1.920 1.957 1.860 1.890 17,497 -0.02(-1.05%)
Jul 25, 2024 1.650 2.000 1.650 1.910 78,024 +0.25(+15.06%)
Jul 24, 2024 1.710 1.790 1.660 1.660 18,357 -0.08(-4.60%)
Jul 23, 2024 1.740 1.810 1.740 1.740 26,399 -0.02(-1.14%)
Jul 22, 2024 1.800 1.876 1.720 1.760 19,187 -0.04(-2.22%)
Jul 19, 2024 1.810 1.870 1.800 1.800 11,357 -0.05(-2.70%)
Jul 18, 2024 1.940 1.940 1.805 1.850 12,573 -0.10(-5.13%)
Jul 17, 2024 1.900 2.000 1.820 1.950 15,122 +0.00(+0.00%)
Jul 16, 2024 1.800 2.000 1.800 1.950 74,540 +0.05(+2.63%)
Jul 15, 2024 1.960 2.070 1.900 1.900 24,663 -0.05(-2.56%)
Jul 12, 2024 1.920 2.086 1.900 1.950 13,722 -0.01(-0.51%)
Jul 11, 2024 1.990 2.000 1.900 1.960 22,046 -0.03(-1.51%)
Jul 10, 2024 1.900 2.080 1.900 1.990 14,903 +0.06(+3.11%)
Jul 09, 2024 2.070 2.110 1.900 1.930 68,133 -0.20(-9.39%)
Jul 08, 2024 2.250 2.250 2.120 2.130 40,665 -0.12(-5.33%)
Jul 05, 2024 2.250 2.283 2.210 2.250 12,691 +0.01(+0.45%)
Jul 03, 2024 2.250 2.295 2.240 2.240 2,349 -0.01(-0.44%)
Jul 02, 2024 2.250 2.300 2.200 2.250 32,423 -0.05(-2.17%)
Jul 01, 2024 2.300 2.350 2.300 2.300 12,047 -0.08(-3.36%)
Jun 28, 2024 2.300 2.442 2.300 2.380 28,973 -0.11(-4.42%)
Jun 27, 2024 2.140 2.520 2.140 2.490 49,660 +0.42(+20.29%)
Jun 26, 2024 2.110 2.345 2.030 2.070 48,452 +0.02(+0.98%)
Jun 25, 2024 2.180 2.180 2.050 2.050 10,757 +0.00(+0.00%)
Jun 24, 2024 2.170 2.174 2.030 2.050 8,774 -0.09(-4.21%)
Jun 21, 2024 2.120 2.180 2.010 2.140 10,874 -0.04(-1.83%)
Jun 20, 2024 2.180 2.180 2.180 2.180 731 -0.01(-0.46%)
Jun 18, 2024 2.190 2.220 2.000 2.190 15,330 +0.05(+2.34%)
Jun 17, 2024 2.080 2.210 1.965 2.140 48,545 +0.04(+1.66%)
Jun 14, 2024 2.071 2.140 1.950 2.105 16,725 -0.12(-5.18%)
Jun 13, 2024 2.115 2.220 2.010 2.220 4,108 +0.12(+5.71%)
Jun 12, 2024 2.070 2.150 1.900 2.100 21,017 -0.01(-0.47%)
Jun 11, 2024 2.204 2.204 2.008 2.110 3,111 +0.09(+4.46%)
Jun 10, 2024 2.070 2.220 2.000 2.020 14,363 -0.03(-1.46%)
Jun 07, 2024 2.080 2.100 2.050 2.050 29,078 +0.00(+0.00%)
Jun 06, 2024 1.420 2.200 1.420 2.050 124,888 +0.13(+6.77%)
Jun 05, 2024 2.090 2.090 1.900 1.920 64,408 -0.24(-11.11%)
Jun 04, 2024 2.160 2.240 2.160 2.160 9,556 -0.03(-1.37%)
Jun 03, 2024 2.160 2.215 2.160 2.190 40,781 -0.04(-1.79%)
May 31, 2024 2.230 2.300 2.230 2.230 3,647 -0.01(-0.45%)
May 30, 2024 2.160 2.275 2.160 2.240 9,200 +0.03(+1.36%)
May 29, 2024 2.230 2.230 2.210 2.210 3,312 -0.02(-0.90%)
May 28, 2024 2.280 2.390 2.230 2.230 8,776 -0.12(-5.11%)
May 24, 2024 2.300 2.355 2.300 2.350 1,107 -0.01(-0.42%)
May 23, 2024 2.280 2.445 2.270 2.360 20,684 +0.09(+3.96%)
May 22, 2024 2.350 2.450 2.250 2.270 24,701 +0.02(+0.89%)
May 21, 2024 2.270 2.450 2.250 2.250 13,274 -0.13(-5.46%)
May 20, 2024 2.440 2.440 2.250 2.380 41,620 +0.05(+2.15%)
May 17, 2024 2.220 2.450 2.220 2.330 13,571 +0.11(+4.95%)
May 16, 2024 2.240 2.380 2.200 2.220 22,857 +0.06(+2.78%)
May 15, 2024 2.300 2.398 2.160 2.160 33,919 -0.06(-2.70%)
May 14, 2024 2.160 2.260 2.160 2.220 15,620 +0.01(+0.45%)
May 13, 2024 2.370 2.442 2.210 2.210 13,752 -0.01(-0.45%)
May 10, 2024 2.360 2.413 2.220 2.220 65,232 -0.14(-5.93%)
May 09, 2024 2.350 2.390 2.350 2.360 6,553 -0.02(-0.84%)
May 08, 2024 2.490 2.517 2.380 2.380 10,646 -0.09(-3.64%)
May 07, 2024 2.610 2.640 2.400 2.470 16,838 -0.18(-6.79%)
May 06, 2024 2.675 2.692 2.620 2.650 4,593 -0.09(-3.28%)
May 03, 2024 2.610 2.750 2.610 2.740 13,849 -0.01(-0.36%)
May 02, 2024 2.690 2.760 2.615 2.750 12,311 +0.05(+1.85%)
May 01, 2024 2.800 2.800 2.700 2.700 2,295 -0.09(-3.23%)
Apr 30, 2024 2.840 2.901 2.610 2.790 19,706 -0.03(-1.06%)
Apr 29, 2024 2.810 2.850 2.700 2.820 5,080 -0.05(-1.74%)
Apr 26, 2024 2.750 2.950 2.630 2.870 2,463 +0.10(+3.61%)
Apr 25, 2024 2.630 2.770 2.600 2.770 7,877 +0.00(+0.00%)
Apr 24, 2024 2.700 2.955 2.610 2.770 31,129 +0.12(+4.53%)
Apr 23, 2024 2.532 2.670 2.460 2.650 28,756 +0.10(+3.92%)
Apr 22, 2024 2.500 2.550 2.460 2.550 20,979 +0.05(+2.00%)
Apr 19, 2024 2.430 2.500 2.380 2.500 25,457 +0.02(+0.81%)
Apr 18, 2024 2.460 2.480 2.330 2.480 17,733 +0.11(+4.64%)
Apr 17, 2024 2.460 2.460 2.360 2.370 2,030 +0.00(+0.00%)
Apr 16, 2024 2.430 2.495 2.340 2.370 8,344 +0.02(+0.85%)
Apr 15, 2024 2.440 2.500 2.350 2.350 21,353 -0.10(-4.08%)
Apr 12, 2024 2.450 2.450 2.450 2.450 765 -0.01(-0.41%)
Apr 11, 2024 2.420 2.469 2.420 2.460 1,848 +0.00(+0.00%)
Apr 10, 2024 2.400 2.520 2.405 2.460 8,249 +0.01(+0.41%)
Apr 09, 2024 2.410 2.540 2.400 2.450 19,034 +0.07(+2.94%)
Apr 08, 2024 2.400 2.490 2.351 2.380 8,178 -0.05(-2.06%)
Apr 05, 2024 2.430 2.510 2.420 2.430 2,804 +0.03(+1.25%)
Apr 04, 2024 2.530 2.580 2.160 2.400 61,530 -0.15(-5.88%)
Apr 03, 2024 2.480 2.590 2.480 2.550 3,978 +0.01(+0.39%)
Apr 02, 2024 2.450 2.640 2.450 2.540 6,586 +0.04(+1.60%)
Apr 01, 2024 2.440 2.510 2.440 2.500 12,312 +0.05(+2.04%)
Mar 28, 2024 2.360 2.500 2.340 2.450 16,934 +0.04(+1.66%)
Mar 27, 2024 2.440 2.490 2.410 2.410 13,430 +0.01(+0.42%)
Mar 26, 2024 2.400 2.489 2.333 2.400 27,415 +0.08(+3.45%)
Mar 25, 2024 2.440 2.461 2.140 2.320 27,904 -0.10(-4.13%)
Mar 22, 2024 2.400 2.609 2.400 2.420 13,436 +0.06(+2.54%)
Mar 21, 2024 2.540 2.650 2.360 2.360 21,768 -0.10(-4.07%)
Mar 20, 2024 2.550 2.600 2.460 2.460 9,027 -0.07(-2.77%)
Mar 19, 2024 2.500 2.560 2.500 2.530 24,946 +0.03(+1.20%)
Mar 18, 2024 2.470 2.565 2.420 2.500 4,455 -0.02(-0.79%)
Mar 15, 2024 2.360 2.650 2.360 2.520 14,212 +0.10(+4.13%)
Mar 14, 2024 2.510 2.599 2.400 2.420 26,448 -0.11(-4.35%)
Mar 13, 2024 2.510 2.630 2.500 2.530 16,854 -0.06(-2.32%)
Mar 12, 2024 2.540 2.668 2.540 2.590 8,251 +0.05(+1.97%)
Mar 11, 2024 2.500 2.640 2.460 2.540 25,931 +0.05(+2.01%)
Mar 08, 2024 2.500 2.500 2.409 2.490 7,491 +0.07(+2.89%)
Mar 07, 2024 2.510 2.540 2.360 2.420 14,143 +0.07(+2.98%)
Mar 06, 2024 2.550 2.580 2.340 2.350 18,690 -0.05(-2.08%)
Mar 05, 2024 2.400 2.600 2.350 2.400 40,528 -0.01(-0.41%)
Mar 04, 2024 2.770 2.770 2.410 2.410 85,440 -0.29(-10.73%)
Mar 01, 2024 2.510 3.000 2.510 2.700 42,882 +0.14(+5.46%)
Feb 29, 2024 2.940 2.940 2.400 2.560 60,854 -0.38(-12.93%)
Feb 28, 2024 2.830 2.951 2.810 2.940 3,520 +0.04(+1.38%)
Feb 27, 2024 2.950 3.010 2.810 2.900 16,945 +0.04(+1.40%)
Feb 26, 2024 2.920 2.920 2.860 2.860 14,379 -0.05(-1.72%)
Feb 23, 2024 2.860 3.010 2.860 2.910 14,441 -0.09(-3.00%)
Feb 22, 2024 2.825 3.000 2.825 3.000 4,231 +0.15(+5.26%)
Feb 21, 2024 2.820 2.899 2.810 2.850 4,105 -0.05(-1.89%)
Feb 20, 2024 2.840 2.905 2.840 2.905 2,563 +0.00(+0.17%)
Feb 16, 2024 2.800 2.950 2.800 2.900 15,020 +0.04(+1.41%)
Feb 15, 2024 2.900 2.900 2.845 2.860 5,206 -0.02(-0.70%)
Feb 14, 2024 2.810 2.932 2.810 2.880 8,829 +0.00(+0.09%)
Feb 13, 2024 2.950 3.010 2.877 2.877 7,535 -0.13(-4.40%)
Feb 12, 2024 3.000 3.010 2.960 3.010 5,862 +0.03(+1.01%)
Feb 09, 2024 2.910 3.100 2.910 2.980 2,578 +0.07(+2.41%)
Feb 08, 2024 2.950 3.050 2.800 2.910 6,290 -0.10(-3.40%)
Feb 07, 2024 3.000 3.025 2.840 3.013 29,799 +0.01(+0.42%)
Feb 06, 2024 2.980 3.100 2.980 3.000 11,883 -0.03(-0.99%)
Feb 05, 2024 2.910 3.140 2.810 3.030 23,778 +0.12(+4.12%)
Feb 02, 2024 3.020 3.020 2.910 2.910 3,000 -0.14(-4.59%)
Feb 01, 2024 2.950 3.075 2.950 3.050 4,789 +0.05(+1.67%)
Jan 31, 2024 3.210 3.210 2.820 3.000 27,519 -0.16(-5.06%)
Jan 30, 2024 3.150 3.200 3.020 3.160 10,934 +0.01(+0.32%)
Jan 29, 2024 3.080 3.250 2.930 3.150 22,906 +0.10(+3.28%)
Jan 26, 2024 3.130 3.130 3.050 3.050 8,056 -0.20(-6.18%)
Jan 25, 2024 2.860 3.357 2.860 3.251 15,871 +0.05(+1.59%)
Jan 24, 2024 3.190 3.250 2.820 3.200 88,291 -0.02(-0.62%)
Jan 23, 2024 3.150 3.240 3.150 3.220 6,039 +0.06(+1.90%)
Jan 22, 2024 3.220 3.220 3.160 3.160 413 -0.13(-3.95%)
Jan 19, 2024 3.210 3.300 3.210 3.290 6,657 +0.02(+0.61%)
Jan 18, 2024 3.220 3.290 3.200 3.270 10,963 -0.03(-0.91%)
Jan 17, 2024 3.130 3.400 3.130 3.300 15,985 +0.10(+3.12%)
Jan 16, 2024 3.420 3.441 3.100 3.200 11,292 -0.07(-2.14%)
Jan 12, 2024 3.250 3.375 3.250 3.270 10,681 +0.10(+3.15%)
Jan 11, 2024 3.370 3.370 3.080 3.170 4,781 -0.13(-3.94%)
Jan 10, 2024 3.340 3.450 3.300 3.300 10,674 -0.10(-2.94%)
Jan 09, 2024 3.200 3.410 3.130 3.400 18,482 +0.30(+9.68%)
Jan 08, 2024 3.250 3.270 3.000 3.100 31,332 -0.15(-4.62%)
Jan 05, 2024 3.400 3.400 3.290 3.250 16,745 -0.05(-1.52%)
Jan 04, 2024 3.220 3.468 3.220 3.300 15,464 +0.07(+2.17%)
Jan 03, 2024 3.220 3.360 3.220 3.230 9,914 -0.17(-5.00%)
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.