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 )

2.200 -0.020 (-0.91%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 2.130 2.330 2.010 2.220 46,189 +0.14(+6.73%)
Apr 17, 2024 1.960 2.140 1.960 2.080 49,545 +0.10(+5.05%)
Apr 16, 2024 2.190 2.210 1.970 1.980 57,014 -0.19(-8.76%)
Apr 15, 2024 2.310 2.402 2.160 2.170 57,578 -0.18(-7.46%)
Apr 12, 2024 2.760 2.810 2.340 2.345 87,089 -0.41(-15.04%)
Apr 11, 2024 2.900 2.990 2.752 2.760 21,302 -0.23(-7.78%)
Apr 10, 2024 2.970 3.040 2.680 2.993 37,374 -0.03(-0.90%)
Apr 09, 2024 3.360 3.360 3.010 3.020 26,327 -0.38(-11.18%)
Apr 08, 2024 3.320 3.640 3.260 3.400 51,053 +0.08(+2.41%)
Apr 05, 2024 3.570 3.850 3.120 3.320 107,591 -0.11(-3.21%)
Apr 04, 2024 3.650 4.350 3.310 3.430 214,986 -0.22(-6.03%)
Apr 03, 2024 3.300 3.714 3.150 3.650 219,005 +0.35(+10.61%)
Apr 02, 2024 3.130 3.482 3.130 3.300 48,245 +0.06(+1.85%)
Apr 01, 2024 3.350 3.410 3.050 3.240 177,629 +0.28(+9.46%)
Mar 28, 2024 3.110 3.169 2.790 2.960 104,997 -0.07(-2.31%)
Mar 27, 2024 3.260 3.650 2.960 3.030 139,143 -0.27(-8.18%)
Mar 26, 2024 3.050 3.440 2.980 3.300 115,103 +0.31(+10.37%)
Mar 25, 2024 3.860 3.860 2.990 2.990 126,771 -0.77(-20.48%)
Mar 22, 2024 2.830 3.800 2.800 3.760 415,189 +0.93(+32.86%)
Mar 21, 2024 2.840 3.160 2.640 2.830 46,864 -0.01(-0.35%)
Mar 20, 2024 2.510 2.920 2.350 2.840 127,389 +0.33(+13.14%)
Mar 19, 2024 2.350 2.600 2.227 2.510 105,664 +0.09(+3.72%)
Mar 18, 2024 2.540 2.980 2.340 2.420 218,913 +0.22(+10.00%)
Mar 15, 2024 2.300 2.690 2.060 2.200 41,025 -0.05(-2.22%)
Mar 14, 2024 2.170 2.290 2.108 2.250 7,969 -0.06(-2.60%)
Mar 13, 2024 2.140 2.320 2.110 2.310 11,317 +0.10(+4.52%)
Mar 12, 2024 2.400 2.423 2.200 2.210 23,464 -0.16(-6.75%)
Mar 11, 2024 2.550 2.680 2.346 2.370 11,886 -0.13(-5.20%)
Mar 08, 2024 2.700 2.790 2.460 2.500 29,610 -0.20(-7.41%)
Mar 07, 2024 2.580 2.760 2.570 2.700 9,526 +0.08(+3.05%)
Mar 06, 2024 2.750 2.790 2.508 2.620 19,585 -0.06(-2.42%)
Mar 05, 2024 2.520 2.940 2.500 2.685 45,894 +0.19(+7.40%)
Mar 04, 2024 3.010 3.060 2.500 2.500 19,555 -0.42(-14.38%)
Mar 01, 2024 2.970 3.060 2.900 2.920 12,178 -0.14(-4.58%)
Feb 29, 2024 3.101 3.378 2.960 3.060 11,344 -0.04(-1.29%)
Feb 28, 2024 3.247 3.290 3.060 3.100 6,911 -0.02(-0.64%)
Feb 27, 2024 3.500 3.500 3.070 3.120 11,797 -0.46(-12.97%)
Feb 26, 2024 4.040 4.040 3.500 3.585 5,506 -0.02(-0.42%)
Feb 23, 2024 3.620 3.770 3.600 3.600 6,817 +0.08(+2.42%)
Feb 22, 2024 3.640 3.665 3.391 3.515 6,399 -0.01(-0.28%)
Feb 21, 2024 3.710 3.774 3.510 3.525 7,983 -0.27(-6.99%)
Feb 20, 2024 3.700 3.871 3.700 3.790 9,360 +0.12(+3.27%)
Feb 16, 2024 3.260 3.810 3.260 3.670 24,647 +0.38(+11.55%)
Feb 15, 2024 3.150 3.310 3.050 3.290 5,666 +0.27(+8.94%)
Feb 14, 2024 3.230 3.227 3.010 3.020 60,154 +0.03(+1.00%)
Feb 13, 2024 3.170 3.275 2.950 2.990 51,576 -0.29(-8.84%)
Feb 12, 2024 3.490 3.640 3.260 3.280 38,463 -0.18(-5.29%)
Feb 09, 2024 3.650 3.650 3.410 3.463 16,290 -0.14(-3.80%)
Feb 08, 2024 4.000 4.000 3.600 3.600 14,140 -0.26(-6.74%)
Feb 07, 2024 4.390 4.390 3.830 3.860 15,371 -0.13(-3.26%)
Feb 06, 2024 3.950 4.190 3.950 3.990 5,793 +0.17(+4.45%)
Feb 05, 2024 4.210 4.250 3.808 3.820 4,665 -0.38(-9.05%)
Feb 02, 2024 4.390 4.450 3.980 4.200 17,240 -0.25(-5.62%)
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.