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

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

1.900 -0.550 (-22.45%)
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 (%)
Jul 29, 2022 104.00 116.80 96.00 110.40 66,107 +5.20(+4.94%)
Jul 28, 2022 108.60 116.80 100.60 105.20 26,323 -5.20(-4.71%)
Jul 27, 2022 100.00 215.20 100.00 110.40 287,108 +14.40(+15.00%)
Jul 26, 2022 106.80 108.20 93.00 96.00 6,398 -10.00(-9.43%)
Jul 25, 2022 94.40 108.60 88.60 106.00 4,266 +11.20(+11.81%)
Jul 22, 2022 103.60 104.00 92.60 94.80 4,492 -8.60(-8.32%)
Jul 21, 2022 103.00 108.60 98.60 103.40 5,091 +1.40(+1.37%)
Jul 20, 2022 92.20 112.20 91.00 102.00 7,965 +8.80(+9.44%)
Jul 19, 2022 86.00 94.20 86.00 93.20 1,627 +7.20(+8.37%)
Jul 18, 2022 81.40 87.73 81.20 86.00 1,413 +4.40(+5.39%)
Jul 15, 2022 84.20 84.60 80.00 81.60 2,779 -2.80(-3.32%)
Jul 14, 2022 92.00 100.80 82.40 84.40 17,266 -7.60(-8.26%)
Jul 13, 2022 87.20 93.40 86.10 92.00 2,022 +3.40(+3.84%)
Jul 12, 2022 89.80 91.00 88.00 88.60 1,379 -0.40(-0.45%)
Jul 11, 2022 93.80 93.80 88.40 89.00 2,946 -6.80(-7.10%)
Jul 08, 2022 89.40 98.80 86.00 95.80 4,269 +6.40(+7.16%)
Jul 07, 2022 90.00 94.40 86.40 89.40 2,583 +1.80(+2.05%)
Jul 06, 2022 89.00 89.60 84.40 87.60 12,431 -2.00(-2.23%)
Jul 05, 2022 85.20 92.40 83.60 89.60 2,613 +4.40(+5.16%)
Jul 01, 2022 88.60 88.80 84.20 85.20 1,732 -4.80(-5.33%)
Jun 30, 2022 90.80 90.80 88.80 90.00 4,718 -3.60(-3.85%)
Jun 29, 2022 95.20 95.20 89.40 93.60 2,958 +1.60(+1.74%)
Jun 28, 2022 98.20 99.20 91.40 92.00 3,096 -5.40(-5.54%)
Jun 27, 2022 96.80 101.60 92.80 97.40 9,032 +0.80(+0.83%)
Jun 24, 2022 103.20 114.20 96.60 96.60 28,432 -6.60(-6.40%)
Jun 23, 2022 108.80 112.60 103.20 103.20 4,438 -4.20(-3.91%)
Jun 22, 2022 122.40 125.60 107.40 107.40 3,955 -13.80(-11.39%)
Jun 21, 2022 126.40 134.20 120.60 121.20 4,532 -2.40(-1.94%)
Jun 17, 2022 120.40 132.10 120.40 123.60 8,568 +4.40(+3.69%)
Jun 16, 2022 106.80 121.00 106.80 119.20 7,633 +8.40(+7.58%)
Jun 15, 2022 112.00 118.60 110.60 110.80 3,437 -0.40(-0.36%)
Jun 14, 2022 112.80 112.80 109.80 111.20 3,784 +0.20(+0.18%)
Jun 13, 2022 122.00 122.40 109.80 111.00 7,602 -11.00(-9.02%)
Jun 10, 2022 122.60 124.60 120.40 122.00 7,703 -5.20(-4.09%)
Jun 09, 2022 146.40 148.20 125.00 127.20 11,879 -21.80(-14.63%)
Jun 08, 2022 138.20 150.60 136.00 149.00 8,132 +10.60(+7.66%)
Jun 07, 2022 147.20 154.90 137.40 138.40 12,616 -6.60(-4.55%)
Jun 06, 2022 202.00 203.40 142.20 145.00 22,540 -57.20(-28.29%)
Jun 03, 2022 205.60 214.40 199.40 202.20 8,248 -1.60(-0.79%)
Jun 02, 2022 207.80 215.00 198.80 203.80 9,593 -1.20(-0.59%)
Jun 01, 2022 212.80 214.80 204.40 205.00 7,146 -6.80(-3.21%)
May 31, 2022 190.60 218.40 190.00 211.80 13,024 +21.40(+11.24%)
May 27, 2022 178.20 198.40 177.80 190.40 3,749 +9.80(+5.43%)
May 26, 2022 182.80 185.90 176.40 180.60 2,816 -2.60(-1.42%)
May 25, 2022 184.00 189.80 182.00 183.20 4,093 -0.40(-0.22%)
May 24, 2022 193.80 193.80 183.60 183.60 2,905 -9.80(-5.07%)
May 23, 2022 195.60 204.00 186.80 193.40 9,147 -2.20(-1.12%)
May 20, 2022 194.20 202.40 193.00 195.60 5,273 +0.60(+0.31%)
May 19, 2022 184.80 198.10 184.00 195.00 3,881 +13.00(+7.14%)
May 18, 2022 204.00 204.00 179.40 182.00 6,846 -14.40(-7.33%)
May 17, 2022 197.60 211.60 191.50 196.40 5,982 -3.40(-1.70%)
May 16, 2022 216.20 222.60 199.80 199.80 4,782 -16.40(-7.59%)
May 13, 2022 180.00 221.40 180.00 216.20 26,920 +13.60(+6.71%)
May 12, 2022 185.40 204.80 177.80 202.60 17,814 +10.00(+5.19%)
May 11, 2022 181.80 197.40 178.00 192.60 6,107 +9.20(+5.02%)
May 10, 2022 202.40 202.40 177.80 183.40 4,827 -4.80(-2.55%)
May 09, 2022 183.60 197.05 178.20 188.20 4,836 +1.00(+0.53%)
May 06, 2022 196.20 198.40 185.60 187.20 2,277 -13.00(-6.49%)
May 05, 2022 198.20 205.00 195.80 200.20 2,544 +3.60(+1.83%)
May 04, 2022 224.40 229.00 193.00 196.60 4,589 -24.80(-11.20%)
May 03, 2022 227.40 229.60 220.00 221.40 4,213 -5.40(-2.38%)
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.