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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 24, 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 (%)
Dec 29, 2017 1.960 1.960 1.960 0 -0.04(-2.00%)
Dec 28, 2017 2.030 2.030 1.960 2.000 51,813 -0.02(-0.99%)
Dec 27, 2017 1.990 2.030 1.960 2.020 72,091 +0.03(+1.51%)
Dec 22, 2017 1.990 2.010 1.980 1.990 17,465 -0.01(-0.50%)
Dec 21, 2017 2.010 2.010 1.990 2.000 40,175 +0.00(+0.00%)
Dec 20, 2017 2.000 2.010 2.000 2.000 30,913 +0.00(+0.00%)
Dec 19, 2017 2.010 2.040 1.990 2.000 29,980 -0.02(-0.99%)
Dec 18, 2017 2.030 2.040 1.990 2.020 15,350 -0.01(-0.49%)
Dec 15, 2017 2.040 2.040 2.030 2.030 30,429 -0.02(-0.98%)
Dec 14, 2017 2.030 2.080 2.030 2.050 34,450 +0.02(+0.99%)
Dec 13, 2017 2.130 2.130 2.030 2.030 11,407 -0.01(-0.49%)
Dec 12, 2017 2.000 2.080 2.000 2.040 9,778 +0.04(+2.00%)
Dec 11, 2017 2.020 2.080 2.000 2.000 17,775 -0.03(-1.48%)
Dec 08, 2017 1.990 2.040 1.990 2.030 8,915 +0.04(+2.01%)
Dec 07, 2017 1.990 2.050 1.990 1.990 14,300 +0.00(+0.00%)
Dec 06, 2017 2.000 2.000 1.980 1.990 28,930 +0.01(+0.51%)
Dec 05, 2017 2.050 2.060 1.980 1.980 184,663 -0.05(-2.46%)
Dec 04, 2017 2.120 2.180 1.990 2.030 60,252 -0.11(-5.14%)
Dec 01, 2017 2.200 2.200 2.140 2.140 3,200 -0.03(-1.38%)
Nov 30, 2017 2.180 2.180 2.170 2.170 23,052 -0.03(-1.36%)
Nov 29, 2017 2.240 2.240 2.120 2.200 18,753 +0.05(+2.33%)
Nov 28, 2017 2.110 2.150 2.110 2.150 9,525 +0.04(+1.90%)
Nov 27, 2017 2.120 2.200 2.100 2.110 20,275 -0.08(-3.65%)
Nov 24, 2017 2.280 2.280 2.110 2.190 29,633 +0.04(+1.86%)
Nov 23, 2017 2.160 2.240 2.150 2.150 33,428 -0.05(-2.27%)
Nov 22, 2017 2.250 2.320 2.100 2.200 35,550 -0.07(-3.08%)
Nov 21, 2017 2.310 2.370 2.270 2.270 21,440 -0.04(-1.73%)
Nov 20, 2017 2.160 2.380 2.160 2.310 67,669 +0.19(+8.96%)
Nov 17, 2017 2.110 2.170 2.060 2.120 78,981 +0.11(+5.47%)
Nov 16, 2017 2.060 2.100 2.000 2.010 126,142 +0.07(+3.61%)
Nov 15, 2017 1.900 1.950 1.890 1.940 14,800 +0.04(+2.11%)
Nov 14, 2017 2.000 2.000 1.900 1.900 57,135 -0.05(-2.56%)
Nov 13, 2017 1.950 2.010 1.950 1.950 14,307 -0.05(-2.50%)
Nov 10, 2017 2.000 2.040 1.930 2.000 30,931 +0.01(+0.50%)
Nov 09, 2017 1.980 2.010 1.930 1.990 48,003 -0.02(-1.00%)
Nov 08, 2017 1.900 2.070 1.900 2.010 137,936 +0.11(+5.79%)
Nov 07, 2017 2.020 2.050 1.870 1.900 108,695 -0.12(-5.94%)
Nov 06, 2017 2.070 2.100 2.020 2.020 108,563 -0.08(-3.81%)
Nov 03, 2017 2.330 2.330 2.050 2.100 141,325 -0.32(-13.22%)
Nov 02, 2017 2.490 2.490 2.420 2.420 9,450 -0.03(-1.22%)
Nov 01, 2017 2.460 2.500 2.450 2.450 20,551 -0.05(-2.00%)
Oct 31, 2017 2.480 2.500 2.480 2.500 7,600 +0.04(+1.63%)
Oct 30, 2017 2.500 2.500 2.460 2.460 12,001 -0.04(-1.60%)
Oct 27, 2017 2.480 2.510 2.480 2.500 25,250 +0.01(+0.40%)
Oct 26, 2017 2.480 2.500 2.480 2.490 3,250 +0.00(+0.00%)
Oct 25, 2017 2.500 2.500 2.490 2.490 13,932 +0.00(+0.00%)
Oct 24, 2017 2.500 2.500 2.490 2.490 33,380 -0.01(-0.40%)
Oct 23, 2017 2.500 2.540 2.490 2.500 13,392 +0.02(+0.81%)
Oct 20, 2017 2.500 2.500 2.480 2.480 4,167 +0.00(+0.00%)
Oct 19, 2017 2.480 2.490 2.480 2.480 4,030 -0.02(-0.80%)
Oct 18, 2017 2.500 2.520 2.450 2.500 4,073 +0.00(+0.00%)
Oct 17, 2017 2.490 2.500 2.450 2.500 29,320 +0.03(+1.21%)
Oct 16, 2017 2.530 2.530 2.450 2.470 13,030 -0.06(-2.37%)
Oct 13, 2017 2.500 2.540 2.500 2.530 11,145 +0.00(+0.00%)
Oct 12, 2017 2.510 2.530 2.500 2.530 11,301 +0.00(+0.00%)
Oct 11, 2017 2.500 2.530 2.500 2.530 22,097 +0.03(+1.20%)
Oct 10, 2017 2.500 2.530 2.480 2.500 39,422 +0.05(+2.04%)
Oct 06, 2017 2.470 2.470 2.400 2.450 9,765 +0.02(+0.82%)
Oct 05, 2017 2.430 2.480 2.410 2.430 26,204 -0.01(-0.41%)
Oct 04, 2017 2.480 2.490 2.440 2.440 16,825 -0.03(-1.21%)
Oct 03, 2017 2.480 2.480 2.470 2.470 7,200 +0.00(+0.00%)
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.