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 )

2.040 +0.090 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.