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 )

2.040 +0.090 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.101 3.378 2.960 3.060 11,344 -0.04(-1.29%)
Feb 28, 2024 3.247 3.290 3.060 3.100 6,911 -0.02(-0.64%)
Feb 27, 2024 3.500 3.500 3.070 3.120 11,797 -0.46(-12.97%)
Feb 26, 2024 4.040 4.040 3.500 3.585 5,506 -0.02(-0.42%)
Feb 23, 2024 3.620 3.770 3.600 3.600 6,817 +0.08(+2.42%)
Feb 22, 2024 3.640 3.665 3.391 3.515 6,399 -0.01(-0.28%)
Feb 21, 2024 3.710 3.774 3.510 3.525 7,983 -0.27(-6.99%)
Feb 20, 2024 3.700 3.871 3.700 3.790 9,360 +0.12(+3.27%)
Feb 16, 2024 3.260 3.810 3.260 3.670 24,647 +0.38(+11.55%)
Feb 15, 2024 3.150 3.310 3.050 3.290 5,666 +0.27(+8.94%)
Feb 14, 2024 3.230 3.227 3.010 3.020 60,154 +0.03(+1.00%)
Feb 13, 2024 3.170 3.275 2.950 2.990 51,576 -0.29(-8.84%)
Feb 12, 2024 3.490 3.640 3.260 3.280 38,463 -0.18(-5.29%)
Feb 09, 2024 3.650 3.650 3.410 3.463 16,290 -0.14(-3.80%)
Feb 08, 2024 4.000 4.000 3.600 3.600 14,140 -0.26(-6.74%)
Feb 07, 2024 4.390 4.390 3.830 3.860 15,371 -0.13(-3.26%)
Feb 06, 2024 3.950 4.190 3.950 3.990 5,793 +0.17(+4.45%)
Feb 05, 2024 4.210 4.250 3.808 3.820 4,665 -0.38(-9.05%)
Feb 02, 2024 4.390 4.450 3.980 4.200 17,240 -0.25(-5.62%)
Feb 01, 2024 4.560 4.658 4.355 4.450 28,895 -0.11(-2.41%)
Jan 31, 2024 4.700 4.770 4.510 4.560 5,546 -0.16(-3.39%)
Jan 30, 2024 4.800 4.800 4.720 4.720 10,815 -0.08(-1.67%)
Jan 29, 2024 4.760 4.800 4.760 4.800 2,228 +0.22(+4.80%)
Jan 26, 2024 4.710 4.750 4.580 4.580 1,735 -0.12(-2.55%)
Jan 25, 2024 4.660 4.770 4.660 4.700 1,817 +0.04(+0.86%)
Jan 24, 2024 4.650 4.705 4.620 4.660 3,792 +0.05(+0.98%)
Jan 23, 2024 4.920 4.920 4.570 4.615 16,435 -0.01(-0.11%)
Jan 22, 2024 4.730 4.760 4.578 4.620 5,517 +0.00(+0.11%)
Jan 19, 2024 4.474 4.640 4.474 4.615 8,138 -0.08(-1.81%)
Jan 18, 2024 4.720 4.810 4.520 4.700 9,063 +0.13(+2.84%)
Jan 17, 2024 4.560 4.690 4.550 4.570 3,113 -0.13(-2.77%)
Jan 16, 2024 4.950 4.900 4.630 4.700 10,963 -0.25(-5.05%)
Jan 12, 2024 4.640 4.950 4.637 4.950 11,261 +0.33(+7.14%)
Jan 11, 2024 4.660 4.660 4.620 4.620 790 -0.19(-3.95%)
Jan 10, 2024 4.610 4.810 4.578 4.810 2,753 +0.03(+0.69%)
Jan 09, 2024 4.700 4.840 4.650 4.777 3,007 +0.01(+0.15%)
Jan 08, 2024 4.730 4.869 4.535 4.770 9,929 +0.01(+0.21%)
Jan 05, 2024 4.620 4.835 4.620 4.760 2,432 +0.05(+1.06%)
Jan 04, 2024 4.890 4.940 4.534 4.710 5,582 -0.09(-1.87%)
Jan 03, 2024 4.790 5.094 4.790 4.800 10,879 -0.10(-2.04%)
Jan 02, 2024 4.720 4.900 4.720 4.900 2,558 +0.09(+1.87%)
Dec 29, 2023 4.860 4.865 4.490 4.810 28,267 +0.04(+0.84%)
Dec 28, 2023 5.080 5.100 4.740 4.770 14,106 -0.07(-1.49%)
Dec 27, 2023 4.900 4.900 4.700 4.842 8,604 -0.06(-1.18%)
Dec 26, 2023 4.890 4.900 4.640 4.900 11,703 +0.04(+0.82%)
Dec 22, 2023 4.830 4.900 4.507 4.860 52,408 +0.03(+0.62%)
Dec 21, 2023 4.800 4.940 4.800 4.830 7,033 +0.07(+1.47%)
Dec 20, 2023 5.010 5.407 4.552 4.760 16,575 -0.41(-7.93%)
Dec 19, 2023 5.880 5.880 5.100 5.170 6,482 -0.31(-5.66%)
Dec 18, 2023 5.200 5.550 5.000 5.480 16,424 +0.21(+3.98%)
Dec 15, 2023 5.550 5.930 5.200 5.270 14,542 -0.27(-4.79%)
Dec 14, 2023 5.440 5.970 5.270 5.535 2,973 +0.11(+1.93%)
Dec 13, 2023 5.500 5.560 5.137 5.430 6,549 -0.07(-1.27%)
Dec 12, 2023 5.210 5.564 5.210 5.500 7,056 -0.24(-4.18%)
Dec 11, 2023 5.530 5.740 5.170 5.740 15,876 +0.24(+4.36%)
Dec 08, 2023 4.990 5.503 4.950 5.500 24,620 +0.55(+11.11%)
Dec 07, 2023 5.558 5.558 4.900 4.950 35,934 -0.37(-6.99%)
Dec 06, 2023 5.695 5.831 5.322 5.322 5,014 -0.35(-6.14%)
Dec 05, 2023 6.160 6.160 5.430 5.670 8,782 -0.38(-6.28%)
Dec 04, 2023 6.400 6.400 5.750 6.050 16,859 -0.44(-6.78%)
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.