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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4100 +0.0300 (+7.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Jul 31, 2019 1.660 1.660 1.630 1.640 33,970 -0.02(-1.20%)
Jul 30, 2019 1.640 1.670 1.640 1.660 2,700 +0.02(+1.22%)
Jul 29, 2019 1.640 1.700 1.620 1.640 15,484 +0.00(+0.00%)
Jul 26, 2019 1.630 1.650 1.630 1.640 2,000 -0.01(-0.61%)
Jul 25, 2019 1.730 1.730 1.580 1.650 28,290 +0.07(+4.43%)
Jul 24, 2019 1.650 1.650 1.580 1.580 65,601 -0.09(-5.39%)
Jul 23, 2019 1.670 1.690 1.660 1.670 11,500 +0.01(+0.60%)
Jul 22, 2019 1.680 1.680 1.650 1.660 4,659 +0.02(+1.22%)
Jul 19, 2019 1.650 1.650 1.620 1.640 38,039 -0.01(-0.61%)
Jul 18, 2019 1.700 1.700 1.650 1.650 23,000 -0.05(-2.94%)
Jul 17, 2019 1.790 1.800 1.600 1.700 33,300 +0.13(+8.28%)
Jul 16, 2019 1.710 1.710 1.570 1.570 23,585 -0.21(-11.80%)
Jul 15, 2019 1.750 1.780 1.750 1.780 7,130 +0.03(+1.71%)
Jul 12, 2019 1.780 1.780 1.750 1.750 1,568 -0.05(-2.78%)
Jul 11, 2019 1.780 1.810 1.740 1.800 53,700 +0.01(+0.56%)
Jul 10, 2019 1.810 1.810 1.790 1.790 39,355 +0.00(+0.00%)
Jul 09, 2019 1.800 1.820 1.780 1.790 11,450 +0.01(+0.56%)
Jul 08, 2019 1.820 1.820 1.780 1.780 22,100 -0.02(-1.11%)
Jul 05, 2019 1.790 1.850 1.770 1.800 32,210 +0.07(+4.05%)
Jul 04, 2019 1.730 1.730 1.730 1.730 300 -0.03(-1.70%)
Jul 03, 2019 1.720 1.860 1.720 1.760 54,700 +0.06(+3.53%)
Jul 02, 2019 1.700 1.710 1.700 1.700 18,645 +0.00(+0.00%)
Jun 28, 2019 1.700 1.700 1.700 0 +0.04(+2.41%)
Jun 27, 2019 1.660 1.720 1.660 1.660 17,600 +0.01(+0.61%)
Jun 26, 2019 1.690 1.700 1.650 1.650 25,700 -0.07(-4.07%)
Jun 25, 2019 1.700 1.720 1.690 1.720 9,779 +0.08(+4.88%)
Jun 24, 2019 1.690 1.770 1.610 1.640 93,747 -0.05(-2.96%)
Jun 21, 2019 1.650 1.700 1.640 1.690 47,700 +0.04(+2.42%)
Jun 20, 2019 1.630 1.660 1.620 1.650 24,100 +0.02(+1.23%)
Jun 19, 2019 1.590 1.670 1.590 1.630 8,800 +0.03(+1.87%)
Jun 18, 2019 1.625 1.630 1.590 1.600 45,030 -0.04(-2.44%)
Jun 17, 2019 1.630 1.640 1.620 1.640 3,800 +0.06(+3.80%)
Jun 14, 2019 1.620 1.630 1.580 1.580 10,428 -0.02(-1.25%)
Jun 13, 2019 1.600 1.600 1.570 1.600 23,000 +0.00(+0.00%)
Jun 12, 2019 1.600 1.630 1.600 1.600 4,000 -0.01(-0.62%)
Jun 11, 2019 1.610 1.630 1.590 1.610 16,305 -0.02(-1.23%)
Jun 10, 2019 1.650 1.650 1.610 1.630 10,600 -0.02(-1.21%)
Jun 07, 2019 1.610 1.650 1.610 1.650 1,600 +0.04(+2.48%)
Jun 06, 2019 1.650 1.650 1.600 1.610 4,600 -0.04(-2.42%)
Jun 05, 2019 1.700 1.700 1.590 1.650 12,030 -0.04(-2.37%)
Jun 04, 2019 1.680 1.700 1.680 1.690 10,900 +0.02(+1.20%)
Jun 03, 2019 1.600 1.680 1.600 1.670 20,220 +0.11(+7.05%)
May 31, 2019 1.600 1.600 1.560 1.560 21,925 -0.06(-3.70%)
May 30, 2019 1.700 1.700 1.620 1.620 29,972 -0.08(-4.71%)
May 29, 2019 1.730 1.730 1.700 1.700 1,468 -0.04(-2.30%)
May 28, 2019 1.700 1.750 1.650 1.740 11,270 +0.02(+1.16%)
May 27, 2019 1.820 1.820 1.690 1.720 25,700 -0.05(-2.82%)
May 24, 2019 1.800 1.800 1.750 1.770 22,778 -0.03(-1.67%)
May 23, 2019 1.780 1.830 1.740 1.800 87,103 -0.04(-2.17%)
May 22, 2019 1.800 1.900 1.800 1.840 113,233 +0.05(+2.79%)
May 21, 2019 1.590 1.790 1.570 1.790 90,256 +0.20(+12.58%)
May 17, 2019 1.590 1.590 1.590 0 +0.03(+1.92%)
May 16, 2019 1.570 1.580 1.540 1.560 5,775 -0.02(-1.27%)
May 15, 2019 1.580 1.580 1.560 1.580 7,620 +0.02(+1.28%)
May 14, 2019 1.580 1.580 1.560 1.560 15,912 -0.01(-0.64%)
May 13, 2019 1.570 1.580 1.540 1.570 29,929 +0.00(+0.00%)
May 10, 2019 1.530 1.570 1.500 1.570 83,353 +0.07(+4.67%)
May 09, 2019 1.500 1.500 1.470 1.500 37,075 +0.05(+3.45%)
May 08, 2019 1.430 1.450 1.430 1.450 1,200 +0.03(+2.11%)
May 07, 2019 1.420 1.420 1.420 1.420 2,150 -0.01(-0.70%)
May 06, 2019 1.470 1.470 1.420 1.430 11,900 -0.04(-2.72%)
May 03, 2019 1.450 1.470 1.450 1.470 14,019 +0.03(+2.08%)
May 02, 2019 1.490 1.490 1.440 1.440 13,329 -0.03(-2.04%)
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.