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 )

2.170 -0.050 (-2.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 01, 2023 7.256 7.400 6.920 7.220 1,959 +0.31(+4.46%)
Jul 31, 2023 7.400 7.780 6.700 6.912 11,434 -0.14(-2.04%)
Jul 28, 2023 6.600 7.200 6.460 7.056 6,069 +0.31(+4.53%)
Jul 27, 2023 6.900 6.978 6.692 6.750 2,208 -0.15(-2.17%)
Jul 26, 2023 6.230 6.978 6.018 6.900 13,240 +0.70(+11.29%)
Jul 25, 2023 6.020 6.400 5.800 6.200 5,071 +0.16(+2.65%)
Jul 24, 2023 6.000 6.398 5.610 6.040 7,456 +0.17(+2.97%)
Jul 21, 2023 6.200 6.300 5.602 5.866 5,902 -0.06(-1.08%)
Jul 20, 2023 6.000 6.200 5.636 5.930 6,048 +0.14(+2.35%)
Jul 19, 2023 5.950 6.000 5.498 5.794 7,219 +0.03(+0.56%)
Jul 18, 2023 6.000 6.000 5.610 5.762 6,150 -0.24(-3.97%)
Jul 17, 2023 6.510 6.600 5.842 6.000 7,004 -0.56(-8.56%)
Jul 14, 2023 6.260 6.562 5.684 6.562 28,146 +0.28(+4.49%)
Jul 13, 2023 5.868 6.398 5.600 6.280 11,088 +0.40(+6.80%)
Jul 12, 2023 5.624 5.986 5.302 5.880 36,313 +0.14(+2.37%)
Jul 11, 2023 6.198 6.198 5.610 5.744 9,517 -0.34(-5.62%)
Jul 10, 2023 5.720 6.112 5.600 6.086 8,251 +0.37(+6.40%)
Jul 07, 2023 5.600 5.780 5.300 5.720 9,138 +0.14(+2.51%)
Jul 06, 2023 5.400 5.850 5.400 5.580 9,766 -0.42(-7.00%)
Jul 05, 2023 6.200 6.550 5.704 6.000 11,362 -0.26(-4.15%)
Jul 03, 2023 5.672 6.552 5.672 6.260 15,072 +0.46(+7.93%)
Jun 30, 2023 5.800 5.998 5.400 5.800 17,193 +0.22(+3.94%)
Jun 29, 2023 5.600 5.850 5.400 5.580 13,419 -0.20(-3.49%)
Jun 28, 2023 6.400 6.764 5.300 5.782 59,765 -1.62(-21.86%)
Jun 27, 2023 5.000 9.020 4.680 7.400 204,047 +2.62(+54.81%)
Jun 26, 2023 5.400 5.420 4.780 4.780 17,471 -0.62(-11.48%)
Jun 23, 2023 5.800 7.000 5.400 5.400 98,355 -0.25(-4.49%)
Jun 22, 2023 6.000 6.600 5.610 5.654 6,961 -0.36(-6.02%)
Jun 21, 2023 6.000 6.184 5.700 6.016 6,721 +0.07(+1.14%)
Jun 20, 2023 6.800 6.800 5.942 5.948 9,254 -0.85(-12.53%)
Jun 16, 2023 6.800 6.838 6.256 6.800 12,493 +0.00(+0.00%)
Jun 15, 2023 6.400 6.956 6.400 6.800 4,909 +0.40(+6.25%)
Jun 14, 2023 6.400 6.600 6.400 6.400 8,911 -0.02(-0.28%)
Jun 13, 2023 6.600 6.600 6.022 6.418 4,973 -0.06(-0.86%)
Jun 12, 2023 6.600 7.000 6.266 6.474 4,212 -0.13(-1.94%)
Jun 09, 2023 6.780 7.030 5.924 6.602 9,176 -0.02(-0.33%)
Jun 08, 2023 7.338 7.454 6.336 6.624 13,604 -1.37(-17.10%)
Jun 07, 2023 6.300 8.576 6.300 7.990 49,259 +1.99(+33.17%)
Jun 06, 2023 5.600 6.144 5.402 6.000 7,872 +0.00(+0.00%)
Jun 05, 2023 5.800 6.000 5.600 6.000 10,920 +0.20(+3.45%)
Jun 02, 2023 5.600 5.800 5.300 5.800 6,385 +0.23(+4.05%)
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.