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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2022 14.20 14.74 13.57 13.58 24,260 -0.84(-5.85%)
Sep 29, 2022 15.60 15.74 14.20 14.42 26,641 -1.48(-9.28%)
Sep 28, 2022 15.32 16.46 15.02 15.90 46,165 +0.23(+1.45%)
Sep 27, 2022 16.61 17.19 15.32 15.67 24,361 -0.20(-1.28%)
Sep 26, 2022 16.72 16.72 15.49 15.88 9,543 -0.16(-1.00%)
Sep 23, 2022 16.43 17.15 15.72 16.04 24,824 -1.32(-7.58%)
Sep 22, 2022 19.60 19.55 17.01 17.35 28,541 -2.15(-11.03%)
Sep 21, 2022 21.60 22.34 19.31 19.50 36,170 -1.70(-8.00%)
Sep 20, 2022 21.60 23.20 21.20 21.20 22,080 -1.20(-5.36%)
Sep 19, 2022 24.20 24.60 21.80 22.40 29,868 -1.00(-4.27%)
Sep 16, 2022 25.00 26.00 23.40 23.40 106,851 -2.20(-8.59%)
Sep 15, 2022 27.20 27.40 25.00 25.60 24,571 -0.80(-3.03%)
Sep 14, 2022 27.40 28.00 26.40 26.40 30,013 -1.20(-4.35%)
Sep 13, 2022 29.80 29.82 27.40 27.60 18,323 -3.00(-9.80%)
Sep 12, 2022 29.80 31.40 29.80 30.60 20,240 +0.20(+0.66%)
Sep 09, 2022 28.60 30.60 28.60 30.40 29,786 +1.40(+4.83%)
Sep 08, 2022 29.20 30.20 28.80 29.00 22,471 -0.60(-2.03%)
Sep 07, 2022 28.20 30.80 28.20 29.60 32,413 +1.20(+4.23%)
Sep 06, 2022 29.40 30.00 28.00 28.40 22,787 -0.40(-1.39%)
Sep 02, 2022 30.00 30.10 28.20 28.80 15,030 -0.60(-2.04%)
Sep 01, 2022 30.40 31.60 28.60 29.40 17,798 -2.20(-6.96%)
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%)
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.