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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2989 -0.0011 (-0.37%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 11, 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 (%)
Apr 28, 2023 0.7485 0.7485 0.7485 0.7485 15,000 +0.00(+0.34%)
Apr 26, 2023 0.7460 20 -0.01(-1.84%)
Apr 25, 2023 0.7600 0.7600 0.7600 0.7600 1,000 +0.02(+2.70%)
Apr 24, 2023 0.7089 0.7492 0.7089 0.7400 16,200 -0.01(-1.33%)
Apr 21, 2023 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Apr 20, 2023 0.7500 0.7500 0.7500 0.7500 5,681 -0.01(-0.73%)
Apr 19, 2023 0.7555 0.7555 0.7555 0.7555 3,000 +0.04(+4.93%)
Apr 18, 2023 0.7500 0.7500 0.7200 0.7200 9,690 -0.06(-7.69%)
Apr 17, 2023 0.7835 0.7835 0.7800 0.7800 7,267 -0.00(-0.41%)
Apr 14, 2023 0.7741 0.8572 0.7583 0.7832 20,200 +0.06(+8.19%)
Apr 13, 2023 0.7077 0.7239 0.6900 0.7239 5,350 +0.06(+8.64%)
Apr 12, 2023 0.6025 0.7009 0.5900 0.6663 17,450 +0.08(+13.72%)
Apr 11, 2023 0.5962 0.5962 0.5859 0.5859 4,700 -0.01(-1.88%)
Apr 10, 2023 0.5971 0.5971 0.5971 0.5971 6,000 +0.01(+2.12%)
Apr 06, 2023 0.5867 0.5867 0.5847 0.5847 2,950 +0.00(+0.81%)
Apr 05, 2023 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-2.50%)
Apr 03, 2023 0.5949 0 -0.00(-0.05%)
Mar 31, 2023 0.5900 0.5957 0.5865 0.5952 24,025 -0.00(-0.80%)
Mar 30, 2023 0.5965 0.6000 0.5965 0.6000 2,969 -0.01(-1.88%)
Mar 29, 2023 0.6115 0.6115 0.6115 0.6115 1,500 -0.01(-1.53%)
Mar 28, 2023 0.5800 0.6210 0.5800 0.6210 2,500 +0.03(+5.68%)
Mar 24, 2023 0.5876 0 -0.04(-6.88%)
Mar 23, 2023 0.6310 0.6310 0.6310 0.6310 3,000 +0.01(+0.98%)
Mar 22, 2023 0.6000 0.6252 0.5790 0.6249 28,292 -0.00(-0.40%)
Mar 17, 2023 0.6274 20 -0.01(-1.80%)
Mar 16, 2023 0.6050 0.6389 0.6050 0.6389 4,300 -0.03(-4.27%)
Mar 15, 2023 0.6674 0.6674 0.6674 0.6674 250 -0.00(-0.01%)
Mar 14, 2023 0.6783 0.6783 0.6500 0.6675 4,000 +0.01(+0.80%)
Mar 09, 2023 0.6622 0 +0.05(+7.78%)
Mar 07, 2023 0.6144 0 -0.04(-5.48%)
Mar 06, 2023 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.80%)
Mar 03, 2023 0.6385 0.6385 0.6385 0.6385 2,000 +0.00(+0.06%)
Mar 02, 2023 0.6380 0.6425 0.6380 0.6381 5,500 -0.02(-3.02%)
Mar 01, 2023 0.6522 0.6580 0.6522 0.6580 20,000 +0.03(+5.18%)
Feb 27, 2023 0.6256 0 -0.03(-4.56%)
Feb 24, 2023 0.6555 0.6555 0.6555 0.6555 2,000 -0.01(-2.16%)
Feb 23, 2023 0.6521 0.6700 0.6521 0.6700 15,458 +0.01(+0.75%)
Feb 22, 2023 0.7300 0.7300 0.6650 0.6650 5,400 -0.07(-10.14%)
Feb 21, 2023 0.7400 0.7400 0.7400 0.7400 510 -0.03(-3.90%)
Feb 17, 2023 0.7831 0.7900 0.7695 0.7700 7,975 -0.02(-2.53%)
Feb 16, 2023 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Feb 15, 2023 0.8034 0.8043 0.7894 0.8000 18,000 +0.00(+0.00%)
Feb 14, 2023 0.8000 0.8000 0.8000 0.8000 4,600 +0.00(+0.25%)
Feb 13, 2023 0.8230 0.8230 0.7980 0.7980 5,801 -0.02(-2.68%)
Feb 10, 2023 0.8165 0.8329 0.8165 0.8200 7,200 -0.01(-1.55%)
Feb 09, 2023 0.7891 0.8329 0.7891 0.8329 21,400 +0.06(+7.47%)
Feb 08, 2023 0.7750 0.7750 0.7750 0.7750 945 -0.03(-3.67%)
Feb 07, 2023 0.8100 0.8100 0.7843 0.8045 5,100 -0.05(-5.35%)
Feb 03, 2023 0.8500 90 +0.01(+1.32%)
Feb 02, 2023 0.8300 0.8389 0.8300 0.8389 3,000 -0.01(-0.75%)
Feb 01, 2023 0.8400 0.8452 0.8360 0.8452 4,825 -0.01(-0.86%)
Jan 30, 2023 0.8525 0 +0.01(+1.00%)
Jan 27, 2023 0.8441 0.8441 0.8441 0.8441 100 +0.01(+0.85%)
Jan 26, 2023 0.8370 0.8400 0.8370 0.8370 2,999 +0.01(+0.84%)
Jan 23, 2023 0.8300 0 -0.04(-4.60%)
Jan 18, 2023 0.8700 10 +0.02(+1.89%)
Jan 17, 2023 0.8550 0.8750 0.8500 0.8539 7,300 +0.00(+0.45%)
Jan 13, 2023 0.8600 0.8600 0.8501 0.8501 16,435 +0.00(+0.01%)
Jan 12, 2023 0.8726 0.8726 0.8500 0.8500 2,400 -0.00(-0.18%)
Jan 11, 2023 0.8422 0.8600 0.8422 0.8515 24,788 -0.03(-3.27%)
Jan 10, 2023 0.8803 0.8803 0.8803 0.8803 110 +0.01(+1.49%)
Jan 09, 2023 0.8692 0.8692 0.8674 0.8674 8,497 +0.06(+7.09%)
Jan 06, 2023 0.8100 0.8100 0.8100 0.8100 2,000 -0.02(-1.83%)
Jan 05, 2023 0.8251 0.8300 0.8251 0.8251 5,000 -0.01(-1.77%)
Jan 04, 2023 0.8500 0.8500 0.8106 0.8400 6,627 -0.01(-1.72%)
Jan 03, 2023 0.8500 0.8610 0.8458 0.8547 12,488 +0.01(+1.26%)
Dec 30, 2022 0.7857 0.8448 0.7857 0.8441 2,500 +0.00(+0.08%)
Dec 29, 2022 0.7854 0.8605 0.7854 0.8434 5,850 +0.07(+8.46%)
Dec 23, 2022 0.7776 38 +0.01(+0.99%)
Dec 22, 2022 0.7700 0.7700 0.7591 0.7700 12,681 -0.03(-4.32%)
Dec 21, 2022 0.8150 0.8150 0.8048 0.8048 1,143 +0.02(+1.91%)
Dec 20, 2022 0.7909 0.7909 0.7897 0.7897 2,085 +0.07(+10.19%)
Dec 19, 2022 0.7000 0.7167 0.7000 0.7167 2,000 +0.04(+6.49%)
Dec 16, 2022 0.6740 0.6740 0.6730 0.6730 213 +0.03(+5.04%)
Dec 15, 2022 0.6342 0.6407 0.6342 0.6407 3,000 +0.00(+0.50%)
Dec 14, 2022 0.6375 0.6375 0.6375 0.6375 6,300 +0.01(+1.08%)
Dec 13, 2022 0.6307 0.6307 0.6307 0.6307 10,000 -0.01(-2.31%)
Dec 12, 2022 0.6479 0.6479 0.6456 0.6456 3,000 -0.00(-0.68%)
Dec 08, 2022 0.6500 0 +0.01(+1.56%)
Dec 07, 2022 0.6549 0.6549 0.6400 0.6400 1,119 -0.01(-1.54%)
Dec 06, 2022 0.6300 0.6500 0.6300 0.6500 72,200 -0.00(-0.29%)
Dec 05, 2022 0.6200 0.6519 0.6200 0.6519 10,681 -0.01(-1.06%)
Dec 02, 2022 0.6589 0.6589 0.6500 0.6589 7,000 +0.04(+6.27%)
Dec 01, 2022 0.6300 0.6300 0.6200 0.6200 2,169 -0.00(-0.05%)
Nov 30, 2022 0.6095 0.6514 0.6095 0.6203 14,200 -0.01(-1.54%)
Nov 29, 2022 0.6300 0.6300 0.6100 0.6300 12,900 -0.02(-3.08%)
Nov 28, 2022 0.6500 0.6576 0.6500 0.6500 5,807 +0.00(+0.00%)
Nov 25, 2022 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Nov 23, 2022 0.6350 0.6500 0.6350 0.6500 5,000 +0.00(+0.00%)
Nov 22, 2022 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Nov 21, 2022 0.6500 0.6500 0.6500 0.6500 9,319 +0.00(+0.00%)
Nov 18, 2022 0.6500 0.6500 0.6500 0.6500 3,100 -0.00(-0.60%)
Nov 17, 2022 0.6500 0.6539 0.6400 0.6539 48,500 -0.04(-5.38%)
Nov 11, 2022 0.6911 1,000 +0.00(+0.00%)
Nov 10, 2022 0.7000 0.7226 0.6812 0.6911 34,562 +0.06(+9.70%)
Nov 09, 2022 0.6300 0.6300 0.6300 0.6300 200 -0.02(-3.08%)
Nov 04, 2022 0.6500 0 +0.05(+7.96%)
Nov 03, 2022 0.6503 0.6700 0.6021 0.6021 38,760 -0.04(-6.08%)
Nov 02, 2022 0.6400 0.6411 0.6400 0.6411 6,050 +0.10(+17.61%)
Oct 31, 2022 0.5451 550 -0.00(-0.62%)
Oct 27, 2022 0.5485 0 +0.04(+7.55%)
Oct 26, 2022 0.5100 0.5100 0.5100 0.5100 2,736 -0.02(-3.77%)
Oct 21, 2022 0.5300 10 +0.02(+3.52%)
Oct 19, 2022 0.5120 0 +0.04(+7.54%)
Oct 18, 2022 0.4761 0.4761 0.4761 0.4761 850 -0.04(-7.01%)
Oct 13, 2022 0.5120 0 +0.00(+0.39%)
Oct 12, 2022 0.5100 0.5100 0.5100 0.5100 10,000 -0.00(-0.55%)
Oct 07, 2022 0.5128 0 -0.01(-2.29%)
Oct 05, 2022 0.5248 0 -0.05(-8.40%)
Sep 23, 2022 0.5729 0 +0.02(+3.24%)
Sep 19, 2022 0.5549 0 -0.02(-4.01%)
Sep 15, 2022 0.5781 0 -0.02(-3.94%)
Sep 14, 2022 0.6200 0.6278 0.6016 0.6018 15,000 -0.01(-1.71%)
Sep 13, 2022 0.6652 0.6652 0.6123 0.6123 62,500 +0.02(+2.73%)
Sep 01, 2022 0.5960 0 -0.03(-5.20%)
Aug 30, 2022 0.6287 0 +0.05(+8.40%)
Aug 29, 2022 0.6396 0.6396 0.5800 0.5800 100,000 -0.10(-15.12%)
Aug 25, 2022 0.6833 0 +0.04(+6.77%)
Aug 22, 2022 0.6400 0 -0.05(-7.34%)
Aug 18, 2022 0.6907 0 -0.05(-6.32%)
Aug 17, 2022 0.7373 0.7373 0.7373 0.7373 200 -0.03(-3.98%)
Aug 16, 2022 0.6269 0.7679 0.6269 0.7679 100,020 +0.18(+30.60%)
Aug 15, 2022 0.5880 0.5880 0.5880 0.5880 500 -0.06(-9.54%)
Aug 12, 2022 0.6500 0.6500 0.6500 0.6500 1,000 +0.04(+7.21%)
Aug 11, 2022 0.6063 0.6063 0.6063 0.6063 200 -0.04(-5.88%)
Aug 10, 2022 0.6400 0.6442 0.6400 0.6442 4,300 -0.01(-0.89%)
Aug 09, 2022 0.6500 0.6500 0.6500 0.6500 700 +0.01(+1.74%)
Aug 08, 2022 0.6176 0.6392 0.6098 0.6389 5,200 +0.07(+11.79%)
Aug 02, 2022 0.5715 0 +0.01(+2.64%)
Jul 28, 2022 0.5568 0 +0.01(+2.35%)
Jul 21, 2022 0.5440 0 +0.00(+0.74%)
Jul 20, 2022 0.5400 0.5400 0.5400 0.5400 200 -0.00(-0.17%)
Jul 19, 2022 0.5200 0.5410 0.5200 0.5409 23,000 +0.02(+3.15%)
Jul 18, 2022 0.5090 0.5282 0.5090 0.5244 19,000 +0.04(+9.25%)
Jul 14, 2022 0.4800 0 -0.02(-3.52%)
Jul 13, 2022 0.4975 0.4975 0.4975 0.4975 1,000 +0.00(+0.20%)
Jul 12, 2022 0.4950 0.5000 0.4950 0.4965 53,750 -0.00(-0.70%)
Jul 07, 2022 0.5000 0 -0.02(-3.10%)
Jul 06, 2022 0.5160 0.5160 0.5160 0.5160 520 +0.01(+1.65%)
Jul 05, 2022 0.5076 0.5076 0.5076 0.5076 120 -0.00(-0.47%)
Jul 01, 2022 0.5100 0.5100 0.5100 0.5100 100 +0.02(+3.68%)
Jun 27, 2022 0.4919 2 -0.04(-8.30%)
Jun 24, 2022 0.5364 0.5364 0.5364 0.5364 100 +0.03(+6.01%)
Jun 23, 2022 0.5302 0.5310 0.5033 0.5060 50,500 -0.03(-6.30%)
Jun 22, 2022 0.5400 0.5441 0.5347 0.5400 180,114 +0.01(+2.08%)
Jun 21, 2022 0.5385 0.5599 0.5290 0.5290 30,573 +0.02(+4.63%)
Jun 14, 2022 0.5056 0 -0.03(-5.50%)
Jun 13, 2022 0.5650 0.5650 0.5350 0.5350 262,181 -0.02(-3.08%)
Jun 10, 2022 0.5520 0.5520 0.5520 0.5520 800 -0.01(-1.73%)
Jun 06, 2022 0.5617 0 -0.01(-2.25%)
Jun 02, 2022 0.5746 0 +0.03(+6.03%)
May 31, 2022 0.5419 0 +0.00(+0.09%)
May 27, 2022 0.5520 0.5520 0.5414 0.5414 1,000 -0.01(-1.56%)
May 25, 2022 0.5500 0 +0.01(+1.70%)
May 24, 2022 0.5440 0.5440 0.5408 0.5408 6,000 -0.02(-4.16%)
May 20, 2022 0.5643 0 +0.00(+0.00%)
May 18, 2022 0.5643 0 -0.00(-0.12%)
May 06, 2022 0.5650 0 -0.01(-0.88%)
May 04, 2022 0.5700 0 -0.02(-2.91%)
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.