Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3350 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 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 29, 2019 0.9413 0.9719 0.9338 0.9719 2,900 +0.00(+0.31%)
Nov 27, 2019 1.040 1.040 0.9571 0.9689 10,300 -0.03(-2.62%)
Nov 26, 2019 0.9766 0.9950 0.9500 0.9950 30,552 +0.01(+0.51%)
Nov 25, 2019 0.9900 0.9900 0.9900 0.9900 30,073 +0.02(+1.56%)
Nov 22, 2019 0.9024 0.9748 0.9024 0.9748 800 -0.01(-0.73%)
Nov 21, 2019 1.020 1.020 0.9820 0.9820 200 +0.02(+2.33%)
Nov 20, 2019 0.9900 0.9900 0.9596 0.9596 17,050 -0.05(-5.25%)
Nov 19, 2019 1.001 1.062 0.9901 1.013 6,455 -0.02(-1.69%)
Nov 18, 2019 1.000 1.030 1.000 1.030 1,100 -0.02(-2.17%)
Nov 15, 2019 1.046 1.053 1.046 1.053 600 +0.02(+2.24%)
Nov 14, 2019 1.020 1.030 1.020 1.030 350 +0.05(+4.78%)
Nov 13, 2019 1.044 1.044 0.9800 0.9830 6,100 -0.05(-4.56%)
Nov 12, 2019 1.046 1.046 1.000 1.030 12,600 -0.00(-0.11%)
Nov 11, 2019 1.091 1.091 1.031 1.031 600 -0.01(-1.42%)
Nov 08, 2019 1.083 1.083 1.000 1.046 7,600 -0.01(-1.33%)
Nov 07, 2019 0.9893 1.060 0.9893 1.060 12,800 +0.09(+9.28%)
Nov 06, 2019 1.020 1.020 0.9588 0.9700 2,415 -0.01(-0.75%)
Nov 05, 2019 0.9746 0.9773 0.9746 0.9773 1,471 -0.01(-0.63%)
Nov 04, 2019 0.9835 0.9835 0.9835 0.9835 201 +0.03(+2.74%)
Nov 01, 2019 0.9747 0.9747 0.9523 0.9573 3,700 +0.02(+2.65%)
Oct 31, 2019 0.9604 0.9604 0.9200 0.9326 3,600 -0.02(-2.35%)
Oct 30, 2019 0.9556 0.9556 0.9520 0.9550 5,001 -0.00(-0.27%)
Oct 29, 2019 0.9182 0.9576 0.9182 0.9576 12,950 -0.01(-0.97%)
Oct 25, 2019 0.9670 0.9670 0.9670 0 +0.01(+0.88%)
Oct 24, 2019 0.9300 0.9661 0.9300 0.9586 3,600 +0.02(+1.74%)
Oct 23, 2019 0.8805 0.9422 0.8805 0.9422 11,000 +0.01(+0.86%)
Oct 22, 2019 0.9632 0.9650 0.9188 0.9342 4,250 -0.03(-3.10%)
Oct 21, 2019 0.9641 0.9641 0.9641 0.9641 100 +0.00(+0.29%)
Oct 17, 2019 0.9613 0.9613 0.9613 0 +0.01(+1.21%)
Oct 16, 2019 0.9989 0.9989 0.9298 0.9498 3,950 -0.06(-6.00%)
Oct 15, 2019 0.9001 1.010 0.9001 1.010 1,250 -0.06(-5.39%)
Oct 14, 2019 1.130 1.130 1.068 1.068 2,000 +0.10(+10.67%)
Oct 11, 2019 0.9800 1.004 0.9650 0.9650 13,100 -0.03(-2.53%)
Oct 10, 2019 0.9900 0.9900 0.9900 0.9900 4,050 -0.02(-2.37%)
Oct 09, 2019 1.050 1.050 0.9820 1.014 7,800 -0.02(-1.63%)
Oct 08, 2019 1.055 1.055 1.000 1.031 24,100 -0.02(-2.27%)
Oct 07, 2019 1.010 1.055 1.010 1.055 5,200 +0.01(+1.41%)
Oct 04, 2019 1.048 1.048 1.001 1.040 12,800 +0.01(+0.78%)
Oct 03, 2019 1.100 1.100 1.020 1.032 8,200 -0.01(-1.34%)
Oct 02, 2019 1.080 1.080 1.020 1.046 11,800 +0.04(+3.56%)
Oct 01, 2019 1.000 1.057 0.9831 1.010 11,100 -0.10(-9.01%)
Sep 30, 2019 1.030 1.110 1.010 1.110 10,100 +0.03(+2.58%)
Sep 27, 2019 1.082 1.082 1.082 1.082 1,000 +0.03(+3.05%)
Sep 26, 2019 1.052 1.120 1.032 1.050 4,900 -0.02(-1.44%)
Sep 25, 2019 1.065 1.077 1.031 1.065 4,992 +0.01(+0.70%)
Sep 24, 2019 1.080 1.103 1.058 1.058 45,825 -0.05(-4.68%)
Sep 23, 2019 1.104 1.117 1.100 1.110 2,850 +0.01(+1.00%)
Sep 20, 2019 1.129 1.129 1.099 1.099 6,800 -0.06(-4.94%)
Sep 19, 2019 1.160 1.160 1.156 1.156 345 +0.00(+0.00%)
Sep 18, 2019 1.220 1.220 1.140 1.156 27,035 -0.05(-4.49%)
Sep 17, 2019 1.192 1.210 1.185 1.210 5,445 +0.03(+2.14%)
Sep 16, 2019 1.164 1.185 1.164 1.185 20,200 +0.05(+4.22%)
Sep 13, 2019 1.166 1.220 1.112 1.137 10,600 -0.03(-2.69%)
Sep 12, 2019 1.168 1.168 1.153 1.168 1,300 +0.01(+1.18%)
Sep 11, 2019 1.150 1.155 1.140 1.155 2,271 +0.00(+0.42%)
Sep 10, 2019 1.010 1.172 0.9900 1.150 3,150 +0.03(+2.72%)
Sep 09, 2019 1.128 1.134 1.120 1.120 1,200 -0.00(-0.39%)
Sep 06, 2019 1.096 1.124 1.096 1.124 2,800 +0.03(+3.08%)
Sep 05, 2019 1.116 1.116 1.074 1.090 14,750 -0.02(-2.06%)
Sep 04, 2019 1.114 1.114 1.077 1.113 7,700 +0.02(+2.14%)
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.