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 )

1.910 -0.090 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 31.60 33.40 30.60 31.60 23,235 +0.40(+1.28%)
Aug 30, 2022 34.80 34.80 30.40 31.20 22,507 -2.80(-8.24%)
Aug 29, 2022 34.60 36.20 33.40 34.00 34,083 -2.40(-6.59%)
Aug 26, 2022 38.00 39.20 36.20 36.40 15,570 -2.20(-5.70%)
Aug 25, 2022 38.20 40.00 37.20 38.60 19,188 +0.60(+1.58%)
Aug 24, 2022 37.80 39.00 36.00 38.00 27,522 +0.00(+0.00%)
Aug 23, 2022 37.40 39.80 37.40 38.00 22,008 +0.60(+1.60%)
Aug 22, 2022 40.00 41.60 36.23 37.40 46,528 -1.20(-3.11%)
Aug 19, 2022 39.20 40.80 37.20 38.60 37,599 -1.40(-3.50%)
Aug 18, 2022 39.20 49.40 38.40 40.00 153,591 +0.40(+1.01%)
Aug 17, 2022 40.00 41.00 38.20 39.60 49,988 -1.20(-2.94%)
Aug 16, 2022 42.00 42.00 39.80 40.80 34,732 -0.40(-0.97%)
Aug 15, 2022 44.00 44.98 39.80 41.20 44,812 -2.40(-5.50%)
Aug 12, 2022 44.00 47.60 39.00 43.60 42,191 -2.00(-4.39%)
Aug 11, 2022 49.20 49.20 42.20 45.60 53,946 -2.60(-5.39%)
Aug 10, 2022 54.20 54.20 47.60 48.20 39,437 -9.00(-15.73%)
Aug 09, 2022 55.20 57.80 51.80 57.20 28,380 +1.20(+2.14%)
Aug 08, 2022 64.80 66.80 54.70 56.00 58,091 -5.70(-9.24%)
Aug 05, 2022 65.00 69.00 61.20 61.70 42,619 -6.30(-9.26%)
Aug 04, 2022 91.40 95.60 66.80 68.00 61,807 -34.00(-33.33%)
Aug 03, 2022 103.60 107.20 98.20 102.00 14,315 -3.80(-3.59%)
Aug 02, 2022 128.00 128.00 98.60 105.80 27,309 -10.00(-8.64%)
Aug 01, 2022 111.80 116.00 95.60 115.80 22,951 +5.40(+4.89%)
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%)
May 02, 2022 227.60 228.80 211.70 226.80 4,188 +0.60(+0.27%)
Apr 29, 2022 225.60 228.80 221.40 226.20 4,616 +0.60(+0.27%)
Apr 28, 2022 217.60 225.60 216.20 225.60 6,759 +6.60(+3.01%)
Apr 27, 2022 211.80 220.60 199.60 219.00 9,089 +7.20(+3.40%)
Apr 26, 2022 206.00 215.80 203.30 211.80 11,903 +7.40(+3.62%)
Apr 25, 2022 203.00 206.60 197.60 204.40 4,646 -0.60(-0.29%)
Apr 22, 2022 197.40 205.40 197.00 205.00 3,913 +8.00(+4.06%)
Apr 21, 2022 202.00 203.80 194.40 197.00 1,706 -4.60(-2.28%)
Apr 20, 2022 198.00 204.40 195.00 201.60 4,611 +2.00(+1.00%)
Apr 19, 2022 185.40 204.40 184.80 199.60 5,917 +12.20(+6.51%)
Apr 18, 2022 202.40 202.40 181.40 187.40 2,862 -12.80(-6.39%)
Apr 14, 2022 196.00 204.60 196.00 200.20 6,513 +2.60(+1.32%)
Apr 13, 2022 203.00 203.40 183.00 197.60 7,237 -2.20(-1.10%)
Apr 12, 2022 189.80 201.30 189.80 199.80 6,414 +8.00(+4.17%)
Apr 11, 2022 180.00 193.00 172.71 191.80 6,575 +5.80(+3.12%)
Apr 08, 2022 168.60 188.00 167.00 186.00 8,574 +19.00(+11.38%)
Apr 07, 2022 169.60 172.80 165.40 167.00 4,171 -2.60(-1.53%)
Apr 06, 2022 167.20 171.00 162.90 169.60 5,268 -0.80(-0.47%)
Apr 05, 2022 168.60 172.40 161.60 170.40 6,387 +1.40(+0.83%)
Apr 04, 2022 171.40 174.40 166.00 169.00 8,706 -3.80(-2.20%)
Apr 01, 2022 164.60 177.20 164.60 172.80 7,018 +7.20(+4.35%)
Mar 31, 2022 156.20 167.00 151.00 165.60 5,054 +9.60(+6.15%)
Mar 30, 2022 152.80 165.56 148.60 156.00 11,347 +0.20(+0.13%)
Mar 29, 2022 156.80 162.20 153.00 155.80 10,509 -4.20(-2.62%)
Mar 28, 2022 161.20 180.40 152.20 160.00 18,529 -4.00(-2.44%)
Mar 25, 2022 187.20 190.78 161.00 164.00 32,218 -19.00(-10.38%)
Mar 24, 2022 163.60 231.60 151.40 183.00 71,166 +19.60(+12.00%)
Mar 23, 2022 187.00 197.20 160.60 163.40 18,030 -24.80(-13.18%)
Mar 22, 2022 201.80 201.80 183.00 188.20 6,810 +2.60(+1.40%)
Mar 21, 2022 178.20 200.00 177.00 185.60 11,931 +4.80(+2.65%)
Mar 18, 2022 178.60 201.00 169.20 180.80 68,142 +7.60(+4.39%)
Mar 17, 2022 167.20 178.80 154.33 173.20 10,743 +6.20(+3.71%)
Mar 16, 2022 135.60 175.00 135.60 167.00 9,570 +24.00(+16.78%)
Mar 15, 2022 133.00 144.80 132.80 143.00 4,798 +9.80(+7.36%)
Mar 14, 2022 128.00 136.00 125.00 133.20 3,508 +5.40(+4.23%)
Mar 11, 2022 126.40 142.20 121.60 127.80 4,226 +0.60(+0.47%)
Mar 10, 2022 131.80 134.20 125.40 127.20 3,261 -6.40(-4.79%)
Mar 09, 2022 124.00 139.60 120.80 133.60 4,996 +11.80(+9.69%)
Mar 08, 2022 113.80 125.80 112.87 121.80 3,650 +7.80(+6.84%)
Mar 07, 2022 120.80 129.20 105.40 114.00 20,380 -6.40(-5.32%)
Mar 04, 2022 127.00 129.40 117.60 120.40 5,568 -10.40(-7.95%)
Mar 03, 2022 148.20 148.20 126.40 130.80 3,289 -7.40(-5.35%)
Mar 02, 2022 143.80 146.00 135.20 138.20 3,648 -6.40(-4.43%)
Mar 01, 2022 147.00 154.80 140.00 144.60 6,477 -3.60(-2.43%)
Feb 28, 2022 148.80 162.40 146.00 148.20 13,718 -0.60(-0.40%)
Feb 25, 2022 148.80 163.40 146.80 148.80 8,975 -0.60(-0.40%)
Feb 24, 2022 150.40 156.20 142.83 149.40 6,513 -5.20(-3.36%)
Feb 23, 2022 150.40 160.20 148.00 154.60 11,005 +3.60(+2.38%)
Feb 22, 2022 147.40 170.00 144.21 151.00 24,109 -3.40(-2.20%)
Feb 18, 2022 154.40 0 +7.80(+5.32%)
Feb 17, 2022 133.20 172.20 131.80 146.60 136,890 +13.20(+9.90%)
Feb 16, 2022 140.80 142.00 131.40 133.40 4,235 -6.80(-4.85%)
Feb 15, 2022 136.40 146.20 135.00 140.20 4,309 +6.40(+4.78%)
Feb 14, 2022 140.80 140.80 122.00 133.80 8,106 -8.40(-5.91%)
Feb 11, 2022 140.20 157.30 136.60 142.20 22,181 +8.80(+6.60%)
Feb 10, 2022 134.00 137.40 121.40 133.40 7,651 -4.00(-2.91%)
Feb 09, 2022 133.40 143.80 132.60 137.40 14,531 +12.00(+9.57%)
Feb 08, 2022 140.00 140.00 125.40 125.40 10,962 -15.80(-11.19%)
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.