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 (%)
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%)
Dec 01, 2023 5.050 6.490 5.050 6.490 24,925 +1.40(+27.51%)
Nov 30, 2023 5.120 5.120 5.060 5.090 1,892 +0.09(+1.80%)
Nov 29, 2023 4.840 5.055 4.840 5.000 2,982 +0.06(+1.21%)
Nov 28, 2023 4.990 5.095 4.850 4.940 6,617 -0.10(-1.98%)
Nov 27, 2023 5.410 5.710 5.010 5.040 9,403 -0.28(-5.26%)
Nov 24, 2023 5.340 5.340 5.174 5.320 1,803 +0.22(+4.31%)
Nov 22, 2023 5.510 5.510 5.010 5.100 4,902 +0.00(+0.00%)
Nov 21, 2023 5.500 5.745 4.820 5.100 12,877 -0.49(-8.69%)
Nov 20, 2023 5.550 6.097 5.500 5.585 7,136 -0.08(-1.50%)
Nov 17, 2023 5.570 5.670 5.570 5.670 1,397 -0.23(-3.90%)
Nov 16, 2023 6.010 6.310 5.760 5.900 8,734 -0.35(-5.60%)
Nov 15, 2023 6.400 6.400 6.222 6.250 4,988 -0.20(-3.17%)
Nov 14, 2023 6.670 6.670 6.330 6.455 2,582 +0.13(+2.13%)
Nov 13, 2023 6.420 6.788 6.210 6.320 3,504 -0.21(-3.22%)
Nov 10, 2023 6.500 7.000 6.220 6.530 17,140 +0.17(+2.67%)
Nov 09, 2023 6.700 6.700 6.360 6.360 4,673 -0.31(-4.65%)
Nov 08, 2023 6.850 7.147 6.660 6.670 7,415 -0.13(-1.91%)
Nov 07, 2023 6.855 6.865 6.550 6.800 7,998 +0.20(+3.03%)
Nov 06, 2023 6.430 6.970 6.430 6.600 23,886 +0.01(+0.15%)
Nov 03, 2023 6.830 7.010 6.530 6.590 13,514 +0.09(+1.39%)
Nov 02, 2023 6.869 6.869 6.304 6.500 4,672 +0.33(+5.43%)
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.