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 )

1.950 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 6.070 6.520 6.010 6.220 6,104 +0.14(+2.30%)
Oct 30, 2023 6.290 6.731 6.080 6.080 10,105 -0.42(-6.51%)
Oct 27, 2023 6.680 6.680 6.199 6.503 2,246 -0.06(-0.94%)
Oct 26, 2023 6.780 6.780 6.490 6.565 12,883 -0.35(-5.13%)
Oct 25, 2023 7.790 7.790 6.910 6.920 11,049 -1.05(-13.23%)
Oct 24, 2023 8.431 8.460 7.975 7.975 10,066 +0.13(+1.72%)
Oct 23, 2023 7.740 7.840 7.490 7.840 2,930 +0.23(+3.02%)
Oct 20, 2023 7.540 7.610 7.400 7.610 5,795 -0.18(-2.31%)
Oct 19, 2023 7.710 8.090 7.710 7.790 4,067 +0.03(+0.39%)
Oct 18, 2023 8.640 9.204 7.709 7.760 15,878 -0.70(-8.27%)
Oct 17, 2023 8.500 9.000 8.460 8.460 4,322 +0.09(+1.08%)
Oct 16, 2023 8.680 9.310 8.370 8.370 13,791 -0.36(-4.12%)
Oct 13, 2023 7.240 8.730 7.205 8.730 23,841 +1.57(+21.93%)
Oct 12, 2023 6.890 7.247 6.890 7.160 5,690 +0.07(+0.99%)
Oct 11, 2023 7.300 7.300 7.090 7.090 1,496 -0.23(-3.14%)
Oct 10, 2023 7.030 7.340 7.010 7.320 3,209 +0.33(+4.72%)
Oct 09, 2023 7.180 7.180 6.800 6.990 3,222 -0.19(-2.64%)
Oct 06, 2023 6.850 7.252 6.800 7.180 3,468 +0.18(+2.57%)
Oct 05, 2023 6.950 7.000 6.900 7.000 1,804 -0.09(-1.27%)
Oct 04, 2023 6.850 7.400 6.850 7.090 7,972 +0.19(+2.75%)
Oct 03, 2023 6.350 7.090 6.350 6.900 6,228 +0.61(+9.70%)
Oct 02, 2023 6.280 6.674 6.110 6.290 5,999 -0.13(-2.02%)
Sep 29, 2023 6.100 6.799 6.100 6.420 22,905 +0.24(+3.88%)
Sep 28, 2023 7.100 7.100 6.040 6.180 30,306 -0.95(-13.33%)
Sep 27, 2023 7.420 7.750 7.060 7.130 33,844 -0.27(-3.65%)
Sep 26, 2023 7.510 7.800 7.400 7.400 19,681 +0.10(+1.37%)
Sep 25, 2023 6.970 7.405 7.260 7.300 29,396 +0.37(+5.34%)
Sep 22, 2023 7.470 7.820 6.500 6.930 46,273 -0.86(-11.04%)
Sep 21, 2023 9.080 9.195 7.770 7.790 17,386 -1.64(-17.39%)
Sep 20, 2023 10.57 10.57 9.330 9.430 27,424 -1.09(-10.36%)
Sep 19, 2023 11.40 11.72 10.46 10.52 30,098 -1.03(-8.92%)
Sep 18, 2023 11.14 12.70 11.03 11.55 99,061 +0.28(+2.48%)
Sep 15, 2023 9.890 12.85 9.890 11.27 87,910 +1.30(+13.04%)
Sep 14, 2023 9.250 10.90 8.983 9.970 31,118 +0.72(+7.78%)
Sep 13, 2023 8.380 9.750 8.260 9.250 17,843 +0.74(+8.70%)
Sep 12, 2023 10.25 11.09 8.190 8.510 80,360 -2.59(-23.33%)
Sep 11, 2023 14.80 16.00 11.00 11.10 76,053 -3.60(-24.49%)
Sep 08, 2023 14.60 14.80 13.25 14.70 18,077 +0.84(+6.06%)
Sep 07, 2023 15.00 15.00 12.80 13.86 12,700 -0.37(-2.63%)
Sep 06, 2023 14.00 15.00 12.60 14.23 38,781 +0.97(+7.35%)
Sep 05, 2023 10.40 14.16 10.40 13.26 40,373 +3.04(+29.69%)
Sep 01, 2023 11.40 14.00 9.458 10.22 62,702 -0.66(-6.03%)
Aug 31, 2023 7.946 11.80 7.800 10.88 85,109 +2.69(+32.81%)
Aug 30, 2023 6.800 8.800 6.570 8.192 30,921 +1.45(+21.54%)
Aug 29, 2023 6.740 6.800 6.270 6.740 1,757 +0.14(+2.15%)
Aug 28, 2023 6.342 6.600 6.000 6.598 2,254 +0.56(+9.24%)
Aug 25, 2023 6.600 6.600 5.820 6.040 7,190 -0.16(-2.58%)
Aug 24, 2023 6.800 6.732 6.000 6.200 5,477 -0.38(-5.78%)
Aug 23, 2023 6.900 7.200 6.200 6.580 11,371 -0.33(-4.72%)
Aug 22, 2023 6.900 7.198 6.400 6.906 2,228 +0.21(+3.11%)
Aug 21, 2023 6.962 6.962 6.480 6.698 2,560 -0.28(-4.04%)
Aug 18, 2023 7.200 7.200 6.602 6.980 9,467 +0.75(+11.97%)
Aug 17, 2023 5.820 7.000 5.810 6.234 6,208 +0.04(+0.68%)
Aug 16, 2023 6.484 6.614 5.900 6.192 4,878 -0.27(-4.24%)
Aug 15, 2023 6.600 6.796 6.278 6.466 3,218 +0.06(+1.00%)
Aug 14, 2023 6.950 7.190 6.400 6.402 3,444 -0.48(-6.95%)
Aug 11, 2023 6.800 7.000 6.100 6.880 11,248 +0.83(+13.68%)
Aug 10, 2023 6.380 6.396 6.050 6.052 3,257 +0.00(+0.03%)
Aug 09, 2023 6.200 6.600 6.000 6.050 4,249 -0.01(-0.17%)
Aug 08, 2023 6.592 6.600 6.022 6.060 5,456 -0.38(-5.90%)
Aug 07, 2023 6.420 6.694 6.200 6.440 2,780 -0.05(-0.83%)
Aug 04, 2023 6.460 6.998 6.402 6.494 3,025 -0.13(-1.90%)
Aug 03, 2023 6.800 7.000 6.468 6.620 3,751 -0.18(-2.65%)
Aug 02, 2023 7.450 7.450 5.860 6.800 17,936 -0.42(-5.82%)
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.