Forafric Global PLC - Ordinary Shares (NQ: AFRI )

11.64 +0.24 (+2.11%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 11.21 11.64 11.21 11.64 2,035 +0.24(+2.11%)
Nov 23, 2022 11.20 11.57 11.20 11.40 11,978 +0.00(+0.00%)
Nov 22, 2022 12.17 12.17 11.32 11.40 5,750 -0.16(-1.36%)
Nov 21, 2022 11.54 11.76 11.51 11.56 4,791 -0.28(-2.35%)
Nov 18, 2022 12.99 12.99 11.84 11.84 13,803 -0.16(-1.37%)
Nov 17, 2022 11.86 12.22 11.50 12.00 15,359 +0.43(+3.72%)
Nov 16, 2022 11.57 11.57 11.57 11.57 292 +0.27(+2.39%)
Nov 15, 2022 11.05 11.30 11.05 11.30 6,623 +0.20(+1.80%)
Nov 14, 2022 11.35 11.35 11.00 11.10 20,293 -0.15(-1.33%)
Nov 11, 2022 11.03 11.88 11.03 11.25 12,696 +0.27(+2.46%)
Nov 10, 2022 11.09 11.24 10.95 10.98 9,936 -0.02(-0.18%)
Nov 09, 2022 10.12 11.15 10.12 11.00 8,075 +0.40(+3.77%)
Nov 08, 2022 10.49 11.20 10.49 10.60 17,900 +0.44(+4.33%)
Nov 07, 2022 10.15 10.35 9.700 10.16 35,395 +0.06(+0.59%)
Nov 04, 2022 10.00 10.39 9.520 10.10 31,680 +0.00(+0.00%)
Nov 03, 2022 10.11 10.20 10.10 10.10 15,723 -0.20(-1.94%)
Nov 02, 2022 9.820 10.74 9.510 10.30 18,580 -0.07(-0.68%)
Nov 01, 2022 10.35 10.86 10.25 10.37 26,273 +0.02(+0.19%)
Oct 31, 2022 10.20 10.45 10.20 10.35 19,511 +0.00(+0.00%)
Oct 28, 2022 10.38 10.60 9.500 10.35 41,856 -0.17(-1.62%)
Oct 27, 2022 10.79 11.00 10.00 10.52 57,070 -0.28(-2.59%)
Oct 26, 2022 10.80 10.81 10.80 10.80 2,105 +0.05(+0.47%)
Oct 25, 2022 10.76 10.96 10.70 10.75 11,196 -0.09(-0.80%)
Oct 24, 2022 10.78 11.18 10.78 10.84 15,329 +0.02(+0.15%)
Oct 21, 2022 10.95 11.63 10.22 10.82 44,068 +0.08(+0.74%)
Oct 20, 2022 10.80 11.44 10.74 10.74 12,568 -0.46(-4.11%)
Oct 19, 2022 11.04 11.20 10.81 11.20 2,951 -0.02(-0.18%)
Oct 18, 2022 11.40 11.71 11.00 11.22 61,225 -0.08(-0.71%)
Oct 17, 2022 10.74 12.22 10.74 11.30 249,185 +0.56(+5.21%)
Oct 14, 2022 11.30 11.50 10.60 10.74 9,951 -0.62(-5.46%)
Oct 13, 2022 11.65 12.44 10.96 11.36 51,500 -0.14(-1.22%)
Oct 12, 2022 11.46 11.80 11.00 11.50 54,489 +0.16(+1.41%)
Oct 11, 2022 11.92 11.92 11.20 11.34 7,597 -0.02(-0.18%)
Oct 10, 2022 11.49 11.49 11.30 11.36 5,228 -0.09(-0.79%)
Oct 07, 2022 11.84 11.93 11.39 11.45 16,466 +0.20(+1.78%)
Oct 06, 2022 11.67 11.67 11.25 11.25 874 -0.02(-0.18%)
Oct 05, 2022 11.47 11.56 11.01 11.27 40,880 -0.31(-2.68%)
Oct 04, 2022 11.94 11.94 11.42 11.58 4,657 -0.06(-0.52%)
Oct 03, 2022 12.40 12.40 11.30 11.64 17,599 +0.39(+3.47%)
Sep 30, 2022 11.65 11.65 11.25 11.25 34,643 -0.34(-2.93%)
Sep 29, 2022 11.74 11.77 11.11 11.59 26,530 +0.09(+0.78%)
Sep 28, 2022 11.61 11.74 11.30 11.50 18,359 -0.41(-3.44%)
Sep 27, 2022 12.45 12.45 11.57 11.91 23,485 -0.05(-0.42%)
Sep 26, 2022 11.24 12.30 10.80 11.96 44,424 +0.67(+5.93%)
Sep 23, 2022 11.43 11.43 11.01 11.29 3,518 +0.00(+0.00%)
Sep 22, 2022 11.19 11.73 11.07 11.29 40,106 +0.13(+1.16%)
Sep 21, 2022 10.86 11.21 10.86 11.16 6,706 -0.03(-0.27%)
Sep 20, 2022 11.09 11.23 10.52 11.19 18,812 +0.39(+3.61%)
Sep 19, 2022 11.91 11.91 10.80 10.80 33,207 -1.30(-10.74%)
Sep 16, 2022 11.36 12.75 10.28 12.10 176,272 +0.65(+5.68%)
Sep 15, 2022 11.28 11.45 10.96 11.45 36,648 +0.45(+4.09%)
Sep 14, 2022 11.09 11.46 10.55 11.00 61,929 +0.89(+8.80%)
Sep 13, 2022 10.61 11.32 10.10 10.11 61,640 -1.21(-10.69%)
Sep 12, 2022 11.40 12.00 10.97 11.32 17,972 -0.11(-0.96%)
Sep 09, 2022 11.49 11.75 10.10 11.43 563,630 -0.32(-2.72%)
Sep 08, 2022 10.60 11.78 10.40 11.75 76,170 +1.14(+10.74%)
Sep 07, 2022 10.61 10.61 10.61 10.61 410 +0.05(+0.47%)
Sep 06, 2022 10.62 10.62 10.56 10.56 707 -0.17(-1.58%)
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.