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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2023 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 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 +7.96(+1433.33%)
Sep 11, 2023 0.7400 0.8000 0.5500 0.5550 1,521,074 -0.18(-24.49%)
Sep 08, 2023 0.7300 0.7400 0.6625 0.7350 361,557 +0.04(+6.06%)
Sep 07, 2023 0.7500 0.7500 0.6400 0.6930 254,015 -0.02(-2.63%)
Sep 06, 2023 0.7000 0.7500 0.6300 0.7117 775,626 +0.05(+7.35%)
Sep 05, 2023 0.5200 0.7081 0.5200 0.6630 807,467 +0.15(+29.69%)
Sep 01, 2023 0.5700 0.7000 0.4729 0.5112 1,254,055 -0.03(-6.03%)
Aug 31, 2023 0.3973 0.5900 0.3900 0.5440 1,702,181 +0.13(+32.81%)
Aug 30, 2023 0.3400 0.4400 0.3285 0.4096 618,428 +0.07(+21.54%)
Aug 29, 2023 0.3370 0.3400 0.3135 0.3370 35,156 +0.01(+2.15%)
Aug 28, 2023 0.3171 0.3300 0.3000 0.3299 45,083 +0.03(+9.24%)
Aug 25, 2023 0.3300 0.3300 0.2910 0.3020 143,811 -0.01(-2.58%)
Aug 24, 2023 0.3400 0.3366 0.3000 0.3100 109,548 -0.02(-5.78%)
Aug 23, 2023 0.3450 0.3600 0.3100 0.3290 227,425 -0.02(-4.72%)
Aug 22, 2023 0.3450 0.3599 0.3200 0.3453 44,577 +0.01(+3.11%)
Aug 21, 2023 0.3481 0.3481 0.3240 0.3349 51,204 -0.01(-4.04%)
Aug 18, 2023 0.3600 0.3600 0.3301 0.3490 189,347 +0.04(+11.97%)
Aug 17, 2023 0.2910 0.3500 0.2905 0.3117 124,163 +0.00(+0.68%)
Aug 16, 2023 0.3242 0.3307 0.2950 0.3096 97,571 -0.01(-4.24%)
Aug 15, 2023 0.3300 0.3398 0.3139 0.3233 64,372 +0.00(+1.00%)
Aug 14, 2023 0.3475 0.3595 0.3200 0.3201 68,891 -0.02(-6.95%)
Aug 11, 2023 0.3400 0.3500 0.3050 0.3440 224,976 +0.04(+13.68%)
Aug 10, 2023 0.3190 0.3198 0.3025 0.3026 65,142 +0.00(+0.03%)
Aug 09, 2023 0.3100 0.3300 0.3000 0.3025 84,985 -0.00(-0.17%)
Aug 08, 2023 0.3296 0.3300 0.3011 0.3030 109,136 -0.02(-5.90%)
Aug 07, 2023 0.3210 0.3347 0.3100 0.3220 55,602 -0.00(-0.83%)
Aug 04, 2023 0.3230 0.3499 0.3201 0.3247 60,513 -0.01(-1.90%)
Aug 03, 2023 0.3400 0.3500 0.3234 0.3310 75,034 -0.01(-2.65%)
Aug 02, 2023 0.3725 0.3725 0.2930 0.3400 358,731 -0.02(-5.82%)
Aug 01, 2023 0.3628 0.3700 0.3460 0.3610 39,193 +0.02(+4.46%)
Jul 31, 2023 0.3700 0.3890 0.3350 0.3456 228,681 -0.01(-2.04%)
Jul 28, 2023 0.3300 0.3600 0.3230 0.3528 121,383 +0.02(+4.53%)
Jul 27, 2023 0.3450 0.3489 0.3346 0.3375 44,178 -0.01(-2.17%)
Jul 26, 2023 0.3115 0.3489 0.3009 0.3450 264,810 +0.03(+11.29%)
Jul 25, 2023 0.3010 0.3200 0.2900 0.3100 101,437 +0.01(+2.65%)
Jul 24, 2023 0.3000 0.3199 0.2805 0.3020 149,124 +0.01(+2.97%)
Jul 21, 2023 0.3100 0.3150 0.2801 0.2933 118,046 -0.00(-1.08%)
Jul 20, 2023 0.3000 0.3100 0.2818 0.2965 120,974 +0.01(+2.35%)
Jul 19, 2023 0.2975 0.3000 0.2749 0.2897 144,383 +0.00(+0.56%)
Jul 18, 2023 0.3000 0.3000 0.2805 0.2881 123,011 -0.01(-3.97%)
Jul 17, 2023 0.3255 0.3300 0.2921 0.3000 140,080 -0.03(-8.56%)
Jul 14, 2023 0.3130 0.3281 0.2842 0.3281 562,933 +0.01(+4.49%)
Jul 13, 2023 0.2934 0.3199 0.2800 0.3140 221,774 +0.02(+6.80%)
Jul 12, 2023 0.2812 0.2993 0.2651 0.2940 726,260 +0.01(+2.37%)
Jul 11, 2023 0.3099 0.3099 0.2805 0.2872 190,345 -0.02(-5.62%)
Jul 10, 2023 0.2860 0.3056 0.2800 0.3043 165,036 +0.02(+6.40%)
Jul 07, 2023 0.2800 0.2890 0.2650 0.2860 182,762 +0.01(+2.51%)
Jul 06, 2023 0.2700 0.2925 0.2700 0.2790 195,327 -0.02(-7.00%)
Jul 05, 2023 0.3100 0.3275 0.2852 0.3000 227,255 -0.01(-4.15%)
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.