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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3059 -0.0291 (-8.69%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 30, 2017 1.680 1.680 1.680 1.680 5,050 -0.02(-1.17%)
Nov 29, 2017 1.670 1.698 1.670 1.700 9,550 +0.03(+1.79%)
Nov 28, 2017 1.669 1.670 1.665 1.670 8,900 -0.05(-2.89%)
Nov 24, 2017 1.720 1.720 1.720 90 -0.05(-2.84%)
Nov 22, 2017 1.815 1.815 1.740 1.770 1,000 -0.08(-4.32%)
Nov 21, 2017 1.850 1.850 1.810 1.850 455 +0.02(+1.09%)
Nov 20, 2017 1.700 1.830 1.700 1.830 700 +0.17(+10.24%)
Nov 17, 2017 1.621 1.660 1.621 1.660 11,957 +0.07(+4.11%)
Nov 16, 2017 1.612 1.613 1.571 1.594 91,350 +0.07(+4.89%)
Nov 15, 2017 1.529 1.529 1.520 1.520 7,400 +0.04(+2.54%)
Nov 14, 2017 1.548 1.570 1.460 1.482 39,623 -0.10(-6.26%)
Nov 13, 2017 1.581 1.581 1.581 1.581 1,243 -0.03(-1.78%)
Nov 10, 2017 1.554 1.610 1.554 1.610 5,000 +0.04(+2.35%)
Nov 09, 2017 1.552 1.573 1.552 1.573 12,065 -0.05(-2.90%)
Nov 08, 2017 1.545 1.620 1.510 1.620 27,700 +0.09(+6.03%)
Nov 07, 2017 1.518 1.540 1.490 1.528 3,100 -0.06(-4.04%)
Nov 06, 2017 1.611 1.640 1.592 1.592 9,700 -0.05(-2.91%)
Nov 03, 2017 1.818 1.818 1.601 1.640 40,750 -0.24(-12.81%)
Nov 02, 2017 1.892 1.892 1.881 1.881 400 -0.12(-5.95%)
Oct 31, 2017 2.000 2.000 2.000 0 +0.04(+2.22%)
Oct 30, 2017 1.958 1.958 1.956 1.956 1,100 -0.01(-0.47%)
Oct 27, 2017 1.966 1.966 1.966 1.966 100 +0.00(+0.02%)
Oct 25, 2017 1.966 1.966 1.966 0 -0.01(-0.73%)
Oct 24, 2017 1.961 1.986 1.954 1.980 1,800 -0.01(-0.50%)
Oct 20, 2017 1.990 1.990 1.990 0 -0.02(-1.00%)
Oct 19, 2017 2.010 2.010 2.010 2.010 300 +0.00(+0.00%)
Oct 18, 2017 2.032 2.032 1.955 2.010 1,100 +0.01(+0.50%)
Oct 16, 2017 2.000 2.000 2.000 25 -0.04(-1.96%)
Oct 13, 2017 2.038 2.040 2.010 2.040 5,550 +0.02(+0.79%)
Oct 12, 2017 2.024 2.024 2.024 2.024 1,501 -0.02(-0.78%)
Oct 11, 2017 2.000 2.040 2.000 2.040 3,684 +0.01(+0.49%)
Oct 10, 2017 2.010 2.030 1.994 2.030 1,100 +0.07(+3.57%)
Oct 06, 2017 1.960 1.960 1.960 40 -0.01(-0.75%)
Oct 05, 2017 1.970 1.988 1.956 1.975 6,000 +0.02(+1.19%)
Oct 04, 2017 1.970 1.997 1.952 1.952 2,454 -0.04(-1.93%)
Oct 03, 2017 1.994 1.994 1.965 1.990 700 +0.01(+0.53%)
Oct 02, 2017 1.960 1.980 1.960 1.980 1,118 -0.01(-0.53%)
Sep 29, 2017 1.999 1.999 1.990 1.990 450 +0.00(+0.00%)
Sep 28, 2017 1.999 1.999 1.970 1.990 802 +0.02(+1.02%)
Sep 27, 2017 2.005 2.010 1.960 1.970 2,800 -0.08(-3.79%)
Sep 22, 2017 2.048 2.048 2.048 5 -0.01(-0.60%)
Sep 21, 2017 2.052 2.070 2.000 2.060 8,200 -0.02(-0.96%)
Sep 20, 2017 2.052 2.080 2.052 2.080 600 +0.00(+0.23%)
Sep 19, 2017 1.990 2.075 1.990 2.075 2,540 +0.08(+4.02%)
Sep 18, 2017 2.000 2.001 1.994 1.995 2,500 -0.10(-4.71%)
Sep 15, 2017 2.094 2.094 2.094 2.094 200 +0.01(+0.66%)
Sep 14, 2017 2.059 2.080 2.059 2.080 300 +0.00(+0.19%)
Sep 13, 2017 2.065 2.076 2.065 2.076 380 -0.02(-0.77%)
Sep 12, 2017 2.092 2.092 2.092 2.092 100 -0.01(-0.37%)
Sep 11, 2017 2.092 2.100 2.080 2.100 900 +0.00(+0.07%)
Sep 08, 2017 2.099 2.099 2.099 2.099 100 +0.02(+1.02%)
Sep 07, 2017 2.075 2.091 2.049 2.077 500 +0.01(+0.36%)
Sep 06, 2017 2.090 2.090 2.034 2.070 8,800 +0.01(+0.60%)
Sep 05, 2017 2.010 2.058 2.010 2.058 3,100 +0.06(+3.06%)
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.