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
Streaming Delayed Price Updated: 9:56 AM EDT, May 16, 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 (%)
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%)
May 01, 2019 1.114 1.114 1.105 1.105 1,230 -0.00(-0.10%)
Apr 30, 2019 1.052 1.106 1.052 1.106 12,900 +0.07(+6.35%)
Apr 29, 2019 1.043 1.043 1.030 1.040 57,750 +0.00(+0.00%)
Apr 26, 2019 1.050 1.073 1.030 1.040 5,000 -0.04(-3.70%)
Apr 25, 2019 1.080 1.080 1.080 1.080 398 -0.03(-2.70%)
Apr 24, 2019 1.138 1.138 1.105 1.110 2,223 -0.04(-3.14%)
Apr 23, 2019 1.103 1.146 1.095 1.146 900 -0.00(-0.10%)
Apr 22, 2019 1.130 1.165 1.130 1.147 11,980 -0.01(-0.93%)
Apr 18, 2019 1.158 1.158 1.158 1.158 100 -0.01(-1.03%)
Apr 17, 2019 1.169 1.170 1.166 1.170 1,550 -0.00(-0.12%)
Apr 16, 2019 1.130 1.171 1.130 1.171 500 +0.04(+3.66%)
Apr 15, 2019 1.120 1.150 1.120 1.130 10,700 +0.01(+1.35%)
Apr 12, 2019 1.087 1.115 1.087 1.115 2,200 +0.04(+3.37%)
Apr 11, 2019 1.010 1.079 1.010 1.079 31,952 -0.02(-1.95%)
Apr 10, 2019 1.022 1.100 1.006 1.100 45,037 +0.07(+7.19%)
Apr 09, 2019 1.001 1.026 1.001 1.026 1,981 +0.00(+0.41%)
Apr 08, 2019 1.027 1.027 0.9948 1.022 5,500 +0.00(+0.20%)
Apr 05, 2019 1.030 1.030 1.017 1.020 12,300 -0.05(-5.04%)
Apr 04, 2019 1.074 1.074 1.074 1.074 230 -0.00(-0.36%)
Apr 03, 2019 1.078 1.078 1.078 50 +0.00(+0.00%)
Apr 02, 2019 1.040 1.078 1.040 1.078 3,800 -0.03(-2.60%)
Apr 01, 2019 1.041 1.107 1.041 1.107 5,350 -0.00(-0.29%)
Mar 29, 2019 1.110 1.110 1.110 1.110 200 +0.02(+1.83%)
Mar 28, 2019 1.110 1.110 1.090 1.090 10,700 -0.00(-0.37%)
Mar 27, 2019 1.071 1.094 1.071 1.094 1,100 -0.01(-1.11%)
Mar 25, 2019 1.106 1.106 1.106 0 -0.02(-2.10%)
Mar 22, 2019 1.100 1.143 1.100 1.130 1,600 -0.02(-1.55%)
Mar 21, 2019 1.149 1.149 1.148 1.148 600 +0.02(+1.58%)
Mar 20, 2019 1.130 1.131 1.130 1.130 4,600 -0.01(-0.56%)
Mar 19, 2019 1.060 1.150 1.060 1.136 27,700 +0.08(+7.21%)
Mar 18, 2019 1.030 1.060 1.030 1.060 2,200 +0.07(+6.88%)
Mar 15, 2019 0.9690 0.9918 0.9690 0.9918 1,100 -0.02(-1.62%)
Mar 14, 2019 0.9766 1.008 0.9766 1.008 4,300 +0.06(+6.12%)
Mar 11, 2019 0.9500 0.9500 0.9500 0 +0.01(+0.56%)
Mar 08, 2019 0.9954 0.9954 0.9447 0.9447 5,200 -0.01(-1.11%)
Mar 07, 2019 0.9553 0.9553 0.9553 0.9553 100 -0.02(-2.19%)
Mar 06, 2019 0.9670 0.9767 0.9619 0.9767 10,200 +0.04(+3.90%)
Mar 05, 2019 0.9400 0.9400 0.9400 0.9400 500 -0.06(-6.00%)
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.