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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3435 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, May 21, 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 1.291 1.291 1.250 1.250 23,734 -0.06(-4.47%)
Jul 30, 2019 1.262 1.308 1.244 1.308 5,400 +0.02(+1.65%)
Jul 29, 2019 1.430 1.430 1.200 1.287 13,500 -0.03(-2.48%)
Jul 26, 2019 1.320 1.320 1.320 1.320 200 +0.03(+2.60%)
Jul 25, 2019 1.290 1.290 1.223 1.287 42,075 +0.03(+2.11%)
Jul 24, 2019 1.268 1.290 1.210 1.260 29,900 -0.02(-1.70%)
Jul 23, 2019 1.250 1.310 1.250 1.282 16,512 +0.02(+1.25%)
Jul 22, 2019 1.400 1.400 1.250 1.266 2,308 +0.02(+1.28%)
Jul 19, 2019 1.310 1.310 1.250 1.250 18,700 -0.06(-4.26%)
Jul 18, 2019 1.349 1.349 1.300 1.306 25,560 -0.05(-3.57%)
Jul 17, 2019 1.250 1.388 1.250 1.354 28,625 +0.13(+10.44%)
Jul 16, 2019 1.361 1.361 1.226 1.226 4,034 -0.14(-10.51%)
Jul 15, 2019 1.330 1.370 1.330 1.370 794 -0.00(-0.15%)
Jul 11, 2019 1.372 1.372 1.372 0 -0.01(-0.58%)
Jul 10, 2019 1.395 1.398 1.370 1.380 8,710 -0.01(-0.66%)
Jul 09, 2019 1.432 1.432 1.360 1.389 17,226 +0.03(+2.14%)
Jul 08, 2019 1.450 1.450 1.360 1.360 15,744 -0.02(-1.45%)
Jul 05, 2019 1.460 1.460 1.360 1.380 41,300 -0.05(-3.23%)
Jul 03, 2019 1.350 1.430 1.300 1.426 57,400 +0.13(+9.69%)
Jul 02, 2019 1.300 1.306 1.300 1.300 36,120 -0.05(-3.70%)
Jul 01, 2019 1.160 1.350 1.160 1.350 2,810 +0.03(+2.27%)
Jun 27, 2019 1.320 1.320 1.320 0 +0.03(+2.04%)
Jun 26, 2019 1.294 1.294 1.294 1.294 255 +0.04(+2.85%)
Jun 25, 2019 1.258 1.258 1.258 90 +0.00(+0.00%)
Jun 24, 2019 1.290 1.345 1.246 1.258 55,455 -0.03(-2.44%)
Jun 21, 2019 1.250 1.290 1.250 1.289 35,500 +0.03(+2.74%)
Jun 20, 2019 1.242 1.261 1.242 1.255 6,800 +0.02(+1.32%)
Jun 19, 2019 1.244 1.250 1.238 1.238 11,334 +0.04(+3.20%)
Jun 18, 2019 1.220 1.230 1.200 1.200 8,520 -0.05(-4.00%)
Jun 17, 2019 1.250 1.250 1.250 1.250 100 +0.04(+3.14%)
Jun 14, 2019 1.210 1.230 1.180 1.212 27,400 -0.02(-1.46%)
Jun 13, 2019 1.180 1.230 1.174 1.230 1,620 -0.00(-0.32%)
Jun 11, 2019 1.234 1.234 1.234 0 -0.06(-4.34%)
Jun 10, 2019 1.310 1.310 1.290 1.290 790 +0.04(+3.44%)
Jun 07, 2019 1.240 1.320 1.240 1.247 2,300 +0.01(+0.57%)
Jun 06, 2019 1.186 1.264 1.186 1.240 10,750 +0.05(+3.80%)
Jun 05, 2019 1.276 1.276 1.195 1.195 5,200 -0.08(-6.43%)
Jun 04, 2019 1.260 1.277 1.260 1.277 2,700 +0.02(+1.33%)
Jun 03, 2019 1.196 1.260 1.196 1.260 12,000 +0.09(+7.55%)
May 31, 2019 1.144 1.194 1.144 1.172 3,900 -0.09(-7.13%)
May 30, 2019 1.212 1.262 1.212 1.262 3,805 -0.04(-2.95%)
May 28, 2019 1.300 1.300 1.300 0 -0.04(-2.70%)
May 24, 2019 1.349 1.349 1.320 1.336 700 +0.01(+1.10%)
May 23, 2019 1.419 1.430 1.321 1.321 16,051 -0.06(-4.24%)
May 22, 2019 1.364 1.413 1.360 1.380 8,730 +0.08(+5.99%)
May 21, 2019 1.191 1.305 1.180 1.302 1,600 +0.11(+9.41%)
May 20, 2019 0.9700 1.190 0.9700 1.190 2,650 +0.00(+0.17%)
May 17, 2019 1.130 1.188 1.130 1.188 3,200 +0.01(+0.68%)
May 16, 2019 1.160 1.180 1.141 1.180 2,400 +0.00(+0.17%)
May 15, 2019 1.130 1.178 1.130 1.178 1,000 +0.01(+0.68%)
May 14, 2019 1.170 1.170 1.170 1.170 122 +0.00(+0.00%)
May 13, 2019 1.173 1.186 1.160 1.170 8,832 +0.00(+0.33%)
May 10, 2019 1.200 1.200 1.125 1.166 73,800 +0.03(+2.48%)
May 09, 2019 1.101 1.140 1.101 1.138 6,484 +0.06(+5.30%)
May 07, 2019 1.081 1.081 1.081 0 +0.00(+0.44%)
May 06, 2019 1.160 1.160 1.055 1.076 8,270 -0.03(-2.89%)
May 03, 2019 1.141 1.141 1.090 1.108 1,300 -0.01(-1.07%)
May 02, 2019 1.120 1.120 1.120 1.120 180 +0.02(+1.37%)
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.