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 (%)
Feb 28, 2020 1.020 1.092 0.9913 1.010 13,500 -0.09(-8.45%)
Feb 27, 2020 1.110 1.190 1.050 1.103 14,429 -0.03(-2.37%)
Feb 26, 2020 1.163 1.210 1.120 1.130 3,491 -0.08(-6.61%)
Feb 25, 2020 1.250 1.250 1.180 1.210 13,300 +0.02(+1.68%)
Feb 24, 2020 1.193 1.220 1.190 1.190 668 -0.02(-1.65%)
Feb 21, 2020 1.195 1.210 1.187 1.210 2,800 -0.01(-0.82%)
Feb 20, 2020 1.210 1.280 1.210 1.220 1,030 +0.01(+0.83%)
Feb 19, 2020 1.210 1.210 1.210 1.210 450 +0.00(+0.34%)
Feb 18, 2020 1.217 1.229 1.193 1.206 20,820 +0.01(+0.74%)
Feb 14, 2020 1.250 1.255 1.180 1.197 27,400 -0.07(-5.44%)
Feb 13, 2020 1.330 1.330 1.266 1.266 330 +0.02(+1.34%)
Feb 12, 2020 1.320 1.320 1.249 1.249 1,500 -0.01(-0.50%)
Feb 11, 2020 1.252 1.255 1.252 1.255 947 -0.00(-0.17%)
Feb 10, 2020 1.290 1.290 1.220 1.258 700 +0.06(+4.79%)
Feb 07, 2020 1.280 1.280 1.200 1.200 800 -0.04(-3.03%)
Feb 06, 2020 1.259 1.260 1.195 1.238 5,237 -0.02(-1.79%)
Feb 05, 2020 1.289 1.350 1.245 1.260 1,632 +0.03(+2.86%)
Feb 04, 2020 1.180 1.225 1.170 1.225 9,003 +0.06(+4.70%)
Feb 03, 2020 1.270 1.270 1.170 1.170 11,266 -0.07(-5.65%)
Jan 31, 2020 1.250 1.250 1.240 1.240 300 +0.03(+2.69%)
Jan 30, 2020 1.320 1.320 1.170 1.208 18,300 -0.02(-1.24%)
Jan 29, 2020 1.255 1.255 1.200 1.223 3,356 -0.02(-1.40%)
Jan 28, 2020 1.298 1.299 1.222 1.240 1,281 -0.01(-0.80%)
Jan 27, 2020 1.315 1.315 1.250 1.250 5,230 +0.00(+0.20%)
Jan 24, 2020 1.320 1.320 1.210 1.248 30,400 -0.05(-3.59%)
Jan 23, 2020 1.310 1.310 1.280 1.294 1,000 +0.03(+2.07%)
Jan 22, 2020 1.306 1.306 1.252 1.268 4,218 +0.01(+0.49%)
Jan 21, 2020 1.328 1.351 1.260 1.262 2,320 -0.12(-8.59%)
Jan 17, 2020 1.372 1.442 1.348 1.380 44,500 +0.01(+0.86%)
Jan 16, 2020 1.183 1.368 1.183 1.368 59,935 +0.22(+18.97%)
Jan 15, 2020 1.174 1.174 1.140 1.150 11,620 +0.01(+1.20%)
Jan 14, 2020 1.158 1.180 1.131 1.136 7,890 +0.02(+1.46%)
Jan 13, 2020 1.122 1.122 1.120 1.120 7,625 +0.03(+2.75%)
Jan 10, 2020 1.121 1.122 1.090 1.090 5,400 -0.03(-2.65%)
Jan 09, 2020 1.120 1.120 1.120 1.120 100 +0.00(+0.15%)
Jan 08, 2020 1.118 1.130 1.100 1.118 3,000 +0.01(+0.72%)
Jan 07, 2020 1.050 1.110 1.050 1.110 3,520 +0.01(+0.73%)
Jan 06, 2020 1.089 1.102 1.040 1.102 23,996 +0.04(+3.38%)
Jan 03, 2020 1.050 1.070 1.050 1.066 5,800 +0.05(+4.96%)
Jan 02, 2020 1.080 1.080 0.9811 1.016 2,850 +0.03(+3.44%)
Dec 31, 2019 0.8755 1.010 0.8755 0.9818 35,600 -0.06(-5.98%)
Dec 30, 2019 1.065 1.065 0.9882 1.044 5,813 +0.03(+3.33%)
Dec 27, 2019 0.9848 1.030 0.9755 1.010 12,200 +0.10(+10.44%)
Dec 26, 2019 1.090 1.090 0.9150 0.9150 758 -0.10(-10.29%)
Dec 24, 2019 1.036 1.036 0.9670 1.020 800 +0.02(+2.00%)
Dec 23, 2019 1.000 1.000 1.000 1.000 1,090 +0.00(+0.00%)
Dec 20, 2019 1.000 1.000 1.000 1.000 3,300 -0.05(-4.44%)
Dec 19, 2019 1.054 1.054 1.003 1.046 3,800 -0.00(-0.14%)
Dec 18, 2019 1.040 1.048 1.000 1.048 4,201 -0.00(-0.28%)
Dec 17, 2019 1.051 1.051 1.051 1.051 200 +0.00(+0.09%)
Dec 16, 2019 1.050 1.050 1.050 90 +0.00(+0.00%)
Dec 13, 2019 1.000 1.050 1.000 1.050 900 -0.01(-0.94%)
Dec 12, 2019 1.110 1.110 0.9964 1.060 20,000 +0.01(+1.15%)
Dec 11, 2019 1.100 1.100 1.000 1.048 14,900 -0.01(-1.13%)
Dec 10, 2019 1.083 1.083 1.000 1.060 11,150 +0.05(+5.13%)
Dec 09, 2019 1.067 1.068 1.008 1.008 7,800 -0.05(-4.88%)
Dec 06, 2019 1.013 1.060 1.013 1.060 17,200 +0.05(+4.95%)
Dec 05, 2019 1.036 1.036 0.9966 1.010 12,870 -0.05(-4.35%)
Dec 04, 2019 1.100 1.100 0.9939 1.056 4,475 +0.10(+10.31%)
Dec 03, 2019 1.055 1.055 0.9572 0.9572 1,810 -0.08(-7.96%)
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.