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

Freightos Limited - Ordinary shares (NQ: CRGO )

2.870 +0.100 (+3.61%)
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 (%)
Jun 30, 2023 3.950 3.950 3.440 3.440 49,525 -0.52(-13.13%)
Jun 29, 2023 3.600 4.280 3.600 3.960 59,438 +0.35(+9.70%)
Jun 28, 2023 3.440 3.840 3.410 3.610 16,163 +0.20(+5.87%)
Jun 27, 2023 3.500 3.670 3.410 3.410 17,229 -0.19(-5.28%)
Jun 26, 2023 3.600 3.690 3.440 3.600 12,408 +0.07(+1.98%)
Jun 23, 2023 3.930 4.123 3.530 3.530 37,267 -0.50(-12.41%)
Jun 22, 2023 4.140 4.300 3.850 4.030 83,298 -0.27(-6.28%)
Jun 21, 2023 3.500 4.580 3.200 4.300 185,661 +1.13(+35.65%)
Jun 20, 2023 3.250 3.320 2.898 3.170 7,471 -0.01(-0.31%)
Jun 16, 2023 3.110 3.185 2.910 3.180 12,618 +0.04(+1.27%)
Jun 15, 2023 3.200 3.250 2.770 3.140 57,554 -0.13(-3.98%)
Jun 14, 2023 3.220 3.430 3.080 3.270 30,587 +0.05(+1.55%)
Jun 13, 2023 2.910 3.490 2.910 3.220 91,365 +0.26(+8.78%)
Jun 12, 2023 2.290 3.610 2.290 2.960 391,955 +0.70(+30.97%)
Jun 09, 2023 2.100 2.500 2.090 2.260 39,284 -0.02(-0.88%)
Jun 08, 2023 2.040 2.500 1.980 2.280 141,004 +0.33(+16.92%)
Jun 07, 2023 2.050 2.240 1.950 1.950 46,480 -0.10(-4.88%)
Jun 06, 2023 1.920 2.050 1.920 2.050 37,343 +0.10(+5.13%)
Jun 05, 2023 1.910 2.070 1.910 1.950 41,740 +0.02(+1.04%)
Jun 02, 2023 2.000 2.020 1.900 1.930 29,027 -0.07(-3.50%)
Jun 01, 2023 2.010 2.040 1.940 2.000 12,025 +0.05(+2.56%)
May 31, 2023 2.000 2.000 1.870 1.950 16,239 -0.04(-2.01%)
May 30, 2023 2.000 2.000 1.910 1.990 24,887 -0.02(-1.00%)
May 26, 2023 2.000 2.030 1.850 2.010 62,264 -0.01(-0.50%)
May 25, 2023 2.140 2.190 2.020 2.020 19,499 +0.00(+0.00%)
May 24, 2023 2.400 2.670 2.020 2.020 15,040 -0.47(-18.88%)
May 23, 2023 2.650 2.660 2.420 2.490 19,996 -0.10(-3.86%)
May 22, 2023 2.470 2.810 2.304 2.590 32,123 +0.09(+3.60%)
May 19, 2023 2.050 2.550 2.050 2.500 22,021 +0.45(+21.95%)
May 18, 2023 2.000 2.060 2.000 2.050 16,352 +0.09(+4.59%)
May 17, 2023 2.050 2.110 1.900 1.960 9,148 -0.15(-7.11%)
May 16, 2023 2.030 2.110 1.960 2.110 24,041 +0.06(+2.93%)
May 15, 2023 1.900 2.060 1.900 2.050 62,395 +0.09(+4.59%)
May 12, 2023 2.130 2.150 1.910 1.960 65,346 -0.14(-6.67%)
May 11, 2023 2.430 2.540 2.020 2.100 12,267 -0.02(-1.18%)
May 10, 2023 2.010 2.290 2.010 2.125 30,172 -0.19(-8.01%)
May 09, 2023 2.230 2.450 2.090 2.310 9,352 +0.01(+0.43%)
May 08, 2023 2.420 2.420 2.210 2.300 14,399 -0.19(-7.63%)
May 05, 2023 2.240 2.520 2.170 2.490 25,251 +0.28(+12.67%)
May 04, 2023 2.200 2.350 2.030 2.210 41,959 +0.06(+2.79%)
May 03, 2023 2.170 2.335 2.040 2.150 11,340 -0.18(-7.73%)
May 02, 2023 2.190 2.330 1.870 2.330 100,760 -0.02(-0.85%)
May 01, 2023 2.460 2.457 2.220 2.350 35,687 +0.06(+2.62%)
Apr 28, 2023 2.440 2.599 2.200 2.290 87,152 -0.18(-7.29%)
Apr 27, 2023 2.530 2.600 2.200 2.470 39,613 -0.08(-3.14%)
Apr 26, 2023 2.850 2.850 2.500 2.550 26,170 -0.15(-5.56%)
Apr 25, 2023 2.740 2.830 2.640 2.700 34,406 -0.18(-6.25%)
Apr 24, 2023 3.050 3.200 2.720 2.880 42,880 -0.12(-4.00%)
Apr 21, 2023 2.970 3.160 2.910 3.000 27,150 +0.02(+0.67%)
Apr 20, 2023 3.250 3.360 2.900 2.980 27,242 -0.04(-1.32%)
Apr 19, 2023 2.900 3.150 2.860 3.020 92,578 -0.13(-4.13%)
Apr 18, 2023 3.120 3.440 2.736 3.150 25,474 -0.03(-0.94%)
Apr 17, 2023 3.030 3.220 2.930 3.180 41,822 +0.18(+6.00%)
Apr 14, 2023 3.140 3.280 2.800 3.000 99,758 -0.02(-0.66%)
Apr 13, 2023 3.120 3.200 2.420 3.020 210,767 +0.00(+0.00%)
Apr 12, 2023 3.250 3.250 3.000 3.020 29,556 +0.03(+1.00%)
Apr 11, 2023 3.270 3.470 2.920 2.990 26,525 -0.04(-1.32%)
Apr 10, 2023 2.800 3.210 2.720 3.030 54,822 +0.25(+8.99%)
Apr 06, 2023 2.920 3.339 2.710 2.780 50,076 -0.11(-3.81%)
Apr 05, 2023 2.860 3.115 2.850 2.890 37,587 +0.04(+1.40%)
Apr 04, 2023 2.920 3.500 2.740 2.850 85,754 -0.40(-12.31%)
Apr 03, 2023 3.530 3.590 3.160 3.250 63,983 -0.20(-5.80%)
Mar 31, 2023 3.550 3.580 3.450 3.450 57,857 -0.08(-2.27%)
Mar 30, 2023 3.490 3.655 3.490 3.530 23,745 +0.00(+0.00%)
Mar 29, 2023 3.460 3.590 3.450 3.530 20,732 +0.02(+0.57%)
Mar 28, 2023 3.500 3.623 3.410 3.510 89,993 +0.09(+2.63%)
Mar 27, 2023 3.550 3.550 3.410 3.420 2,684 -0.12(-3.53%)
Mar 24, 2023 3.750 3.750 3.500 3.545 42,741 -0.35(-8.87%)
Mar 23, 2023 3.450 4.050 3.450 3.890 29,945 +0.24(+6.43%)
Mar 22, 2023 3.920 3.925 3.560 3.655 20,757 -0.35(-8.63%)
Mar 21, 2023 3.550 4.120 3.400 4.000 21,419 +0.46(+12.99%)
Mar 20, 2023 3.090 3.650 3.020 3.540 31,364 +0.40(+12.74%)
Mar 17, 2023 3.590 3.590 2.860 3.140 59,136 -0.41(-11.55%)
Mar 16, 2023 3.850 4.000 3.450 3.550 71,492 -0.44(-11.03%)
Mar 15, 2023 3.950 4.040 3.480 3.990 300,138 -0.04(-0.99%)
Mar 14, 2023 4.250 4.359 3.990 4.030 84,159 -0.38(-8.62%)
Mar 13, 2023 4.450 4.650 4.000 4.410 126,206 -0.09(-2.00%)
Mar 10, 2023 4.280 4.650 4.280 4.500 85,483 +0.01(+0.22%)
Mar 09, 2023 4.350 4.790 4.300 4.490 240,740 +0.35(+8.45%)
Mar 08, 2023 4.160 4.257 4.030 4.140 18,538 -0.09(-2.13%)
Mar 07, 2023 4.250 4.299 4.120 4.230 10,574 +0.05(+1.20%)
Mar 06, 2023 4.150 4.690 4.050 4.180 68,530 -0.07(-1.65%)
Mar 03, 2023 4.390 4.544 4.090 4.250 47,646 -0.21(-4.71%)
Mar 02, 2023 4.730 4.850 4.260 4.460 61,218 -0.19(-4.09%)
Mar 01, 2023 4.780 4.860 4.410 4.650 36,460 +0.25(+5.68%)
Feb 28, 2023 4.000 4.840 4.000 4.400 98,665 +0.26(+6.28%)
Feb 27, 2023 4.300 4.708 3.950 4.140 61,502 -0.13(-2.94%)
Feb 24, 2023 4.430 4.430 4.000 4.265 39,927 -0.01(-0.34%)
Feb 23, 2023 4.750 4.850 4.260 4.280 51,145 -0.43(-9.13%)
Feb 22, 2023 4.750 4.900 4.540 4.710 42,777 -0.28(-5.61%)
Feb 21, 2023 4.960 5.430 4.220 4.990 71,818 +0.06(+1.22%)
Feb 17, 2023 5.160 5.285 4.930 4.930 34,343 -0.22(-4.27%)
Feb 16, 2023 5.500 5.700 5.100 5.150 47,169 +0.00(+0.00%)
Feb 15, 2023 5.690 6.150 5.123 5.150 509,548 -0.60(-10.43%)
Feb 14, 2023 5.560 5.890 5.500 5.750 53,606 +0.13(+2.31%)
Feb 13, 2023 5.560 5.750 5.350 5.620 218,268 +0.02(+0.36%)
Feb 10, 2023 5.340 5.740 5.001 5.600 100,284 +0.25(+4.67%)
Feb 09, 2023 6.000 6.000 4.780 5.350 238,097 -0.60(-10.08%)
Feb 08, 2023 7.250 7.250 5.520 5.950 238,344 -1.09(-15.48%)
Feb 07, 2023 7.700 7.700 6.850 7.040 154,573 -0.96(-12.00%)
Feb 06, 2023 8.090 8.490 7.595 8.000 79,858 -0.34(-4.08%)
Feb 03, 2023 8.340 8.641 8.010 8.340 40,659 -0.11(-1.30%)
Feb 02, 2023 9.670 10.13 8.250 8.450 189,395 -1.42(-14.38%)
Feb 01, 2023 8.810 10.92 8.200 9.870 373,822 +0.69(+7.51%)
Jan 31, 2023 9.930 11.00 8.400 9.180 99,602 -0.82(-8.20%)
Jan 30, 2023 8.010 16.13 7.500 10.00 537,814 +1.80(+21.95%)
Jan 27, 2023 14.78 15.08 7.100 8.200 400,561 -2.29(-21.83%)
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.