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 )

2.120 -0.100 (-4.48%)
Streaming Delayed Price Updated: 2:44 PM 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 (%)
Nov 30, 2023 5.120 5.120 5.060 5.090 1,892 +0.09(+1.80%)
Nov 29, 2023 4.840 5.055 4.840 5.000 2,982 +0.06(+1.21%)
Nov 28, 2023 4.990 5.095 4.850 4.940 6,617 -0.10(-1.98%)
Nov 27, 2023 5.410 5.710 5.010 5.040 9,403 -0.28(-5.26%)
Nov 24, 2023 5.340 5.340 5.174 5.320 1,803 +0.22(+4.31%)
Nov 22, 2023 5.510 5.510 5.010 5.100 4,902 +0.00(+0.00%)
Nov 21, 2023 5.500 5.745 4.820 5.100 12,877 -0.49(-8.69%)
Nov 20, 2023 5.550 6.097 5.500 5.585 7,136 -0.08(-1.50%)
Nov 17, 2023 5.570 5.670 5.570 5.670 1,397 -0.23(-3.90%)
Nov 16, 2023 6.010 6.310 5.760 5.900 8,734 -0.35(-5.60%)
Nov 15, 2023 6.400 6.400 6.222 6.250 4,988 -0.20(-3.17%)
Nov 14, 2023 6.670 6.670 6.330 6.455 2,582 +0.13(+2.13%)
Nov 13, 2023 6.420 6.788 6.210 6.320 3,504 -0.21(-3.22%)
Nov 10, 2023 6.500 7.000 6.220 6.530 17,140 +0.17(+2.67%)
Nov 09, 2023 6.700 6.700 6.360 6.360 4,673 -0.31(-4.65%)
Nov 08, 2023 6.850 7.147 6.660 6.670 7,415 -0.13(-1.91%)
Nov 07, 2023 6.855 6.865 6.550 6.800 7,998 +0.20(+3.03%)
Nov 06, 2023 6.430 6.970 6.430 6.600 23,886 +0.01(+0.15%)
Nov 03, 2023 6.830 7.010 6.530 6.590 13,514 +0.09(+1.39%)
Nov 02, 2023 6.869 6.869 6.304 6.500 4,672 +0.33(+5.43%)
Nov 01, 2023 6.989 6.989 6.165 6.165 2,148 -0.05(-0.88%)
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%)
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.