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

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

1.540 +0.030 (+1.99%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 22, 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 21, 2024 1.580 1.640 1.505 1.510 38,790 -0.07(-4.43%)
Nov 20, 2024 1.660 1.700 1.570 1.580 51,880 -0.13(-7.60%)
Nov 19, 2024 1.620 1.739 1.578 1.710 37,762 +0.10(+6.21%)
Nov 18, 2024 1.540 1.627 1.540 1.610 15,891 +0.07(+4.55%)
Nov 15, 2024 1.580 1.603 1.530 1.540 42,337 -0.02(-1.28%)
Nov 14, 2024 1.630 1.630 1.510 1.560 36,118 -0.07(-4.29%)
Nov 13, 2024 1.490 1.650 1.485 1.630 65,417 +0.11(+7.24%)
Nov 12, 2024 1.500 1.650 1.470 1.520 127,310 +0.04(+2.71%)
Nov 11, 2024 1.480 1.590 1.350 1.480 28,942 +0.01(+0.67%)
Nov 08, 2024 1.490 1.506 1.321 1.470 62,307 -0.02(-1.34%)
Nov 07, 2024 1.400 1.688 1.400 1.490 54,583 +0.09(+6.43%)
Nov 06, 2024 1.670 1.770 1.370 1.400 90,673 -0.40(-22.22%)
Nov 05, 2024 1.860 1.860 1.780 1.800 12,972 -0.04(-2.17%)
Nov 04, 2024 1.760 1.870 1.730 1.840 49,887 +0.12(+6.98%)
Nov 01, 2024 1.740 1.811 1.680 1.720 45,840 -0.02(-1.15%)
Oct 31, 2024 1.730 1.790 1.700 1.740 11,617 -0.03(-1.69%)
Oct 30, 2024 1.750 1.950 1.731 1.770 59,035 -0.03(-1.67%)
Oct 29, 2024 1.950 1.990 1.700 1.800 128,869 -0.14(-7.22%)
Oct 28, 2024 1.930 1.970 1.920 1.940 9,984 -0.03(-1.52%)
Oct 25, 2024 1.970 1.972 1.880 1.970 19,712 +0.07(+3.68%)
Oct 24, 2024 1.920 1.970 1.870 1.900 15,458 +0.01(+0.53%)
Oct 23, 2024 1.890 1.990 1.870 1.890 14,704 -0.03(-1.56%)
Oct 22, 2024 1.950 2.050 1.900 1.920 64,369 -0.05(-2.54%)
Oct 21, 2024 2.030 2.030 1.940 1.970 12,497 -0.04(-1.99%)
Oct 18, 2024 2.030 2.070 1.960 2.010 38,062 +0.05(+2.55%)
Oct 17, 2024 2.090 2.110 1.960 1.960 27,742 -0.10(-4.85%)
Oct 16, 2024 1.970 2.085 1.960 2.060 54,847 +0.06(+3.26%)
Oct 15, 2024 1.998 2.060 1.920 1.995 72,620 +0.06(+2.84%)
Oct 14, 2024 2.030 2.030 1.900 1.940 29,250 -0.05(-2.61%)
Oct 11, 2024 1.970 2.123 1.900 1.992 63,407 +0.04(+2.15%)
Oct 10, 2024 1.980 1.980 1.910 1.950 20,760 -0.03(-1.52%)
Oct 09, 2024 1.960 1.980 1.920 1.980 29,687 +0.01(+0.51%)
Oct 08, 2024 1.990 2.000 1.900 1.970 59,879 +0.03(+1.55%)
Oct 07, 2024 1.860 1.980 1.860 1.940 16,704 +0.07(+3.74%)
Oct 04, 2024 1.920 2.130 1.870 1.870 37,881 -0.08(-4.10%)
Oct 03, 2024 1.870 1.981 1.860 1.950 27,737 +0.07(+3.72%)
Oct 02, 2024 1.860 2.008 1.850 1.880 46,553 -0.04(-2.08%)
Oct 01, 2024 2.070 2.075 1.890 1.920 87,493 -0.18(-8.57%)
Sep 30, 2024 2.120 2.146 2.050 2.100 63,657 -0.08(-3.67%)
Sep 27, 2024 2.120 2.240 2.080 2.180 64,024 +0.01(+0.46%)
Sep 26, 2024 2.200 2.300 2.150 2.170 87,927 -0.13(-5.65%)
Sep 25, 2024 2.430 2.436 2.140 2.300 118,993 -0.19(-7.63%)
Sep 24, 2024 2.530 2.650 2.290 2.490 361,563 +0.00(+0.00%)
Sep 23, 2024 2.180 2.530 2.060 2.490 890,246 +0.17(+7.33%)
Sep 20, 2024 3.430 3.580 2.140 2.320 30,479,332 +0.53(+29.61%)
Sep 19, 2024 1.790 1.800 1.779 1.790 4,934,315 +0.01(+0.56%)
Sep 18, 2024 1.790 1.820 1.770 1.780 3,969 -0.02(-1.11%)
Sep 17, 2024 1.810 1.814 1.780 1.800 3,846 -0.01(-0.56%)
Sep 16, 2024 1.760 1.810 1.740 1.810 12,490 +0.01(+0.56%)
Sep 13, 2024 1.810 1.820 1.760 1.800 10,595 -0.01(-0.56%)
Sep 12, 2024 1.850 1.885 1.730 1.810 25,570 -0.12(-6.14%)
Sep 11, 2024 1.930 1.930 1.850 1.928 6,059 +0.05(+2.57%)
Sep 10, 2024 1.920 1.930 1.870 1.880 1,136 -0.05(-2.83%)
Sep 09, 2024 1.880 1.940 1.850 1.935 4,774 +0.08(+4.13%)
Sep 06, 2024 1.900 1.900 1.850 1.858 2,932 -0.04(-2.21%)
Sep 05, 2024 1.860 1.930 1.860 1.900 1,777 +0.05(+2.70%)
Sep 04, 2024 1.940 2.010 1.850 1.850 41,608 -0.03(-1.86%)
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.