Stock Quote

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

0.7729 -0.0171 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 0.7998 0.7998 0.7503 0.7729 233,548 -0.02(-2.16%)
Dec 02, 2022 0.7230 0.8095 0.7110 0.7900 558,781 +0.06(+8.74%)
Dec 01, 2022 0.7020 0.7332 0.6890 0.7265 154,853 +0.02(+2.95%)
Nov 30, 2022 0.6790 0.7195 0.6510 0.7057 94,009 +0.03(+3.75%)
Nov 29, 2022 0.7003 0.7003 0.6710 0.6802 66,768 -0.01(-2.14%)
Nov 28, 2022 0.7287 0.7287 0.6900 0.6951 159,997 -0.01(-2.10%)
Nov 25, 2022 0.6310 0.7273 0.6300 0.7100 144,836 +0.07(+11.34%)
Nov 23, 2022 0.6400 0.6460 0.6202 0.6377 353,149 -0.02(-2.49%)
Nov 22, 2022 0.6500 0.6665 0.6302 0.6540 188,647 -0.01(-0.77%)
Nov 21, 2022 0.6903 0.7223 0.6500 0.6591 233,439 -0.00(-0.14%)
Nov 18, 2022 0.7300 0.7799 0.6500 0.6600 486,020 -0.05(-7.04%)
Nov 17, 2022 0.7600 0.7751 0.7000 0.7100 420,572 -0.07(-8.63%)
Nov 16, 2022 0.8605 0.8828 0.7700 0.7771 210,428 -0.11(-11.97%)
Nov 15, 2022 0.9000 0.9250 0.8601 0.8828 242,723 -0.02(-1.91%)
Nov 14, 2022 0.9482 0.9482 0.8685 0.9000 145,594 -0.02(-2.17%)
Nov 11, 2022 0.8321 0.9455 0.8100 0.9200 429,338 +0.12(+15.09%)
Nov 10, 2022 0.8500 0.8502 0.7800 0.7994 187,116 +0.03(+3.76%)
Nov 09, 2022 0.8900 0.8900 0.7501 0.7704 290,684 -0.11(-12.63%)
Nov 08, 2022 0.9000 0.9250 0.8610 0.8818 263,117 -0.00(-0.27%)
Nov 07, 2022 0.9144 0.9183 0.8607 0.8842 114,845 +0.01(+1.17%)
Nov 04, 2022 0.9800 1.009 0.8633 0.8740 214,474 -0.10(-9.90%)
Nov 03, 2022 0.9119 0.9700 0.8509 0.9700 359,865 +0.01(+1.37%)
Nov 02, 2022 1.000 1.062 0.9400 0.9569 945,320 -0.02(-1.88%)
Nov 01, 2022 0.8600 0.9999 0.8500 0.9752 656,923 +0.09(+10.01%)
Oct 31, 2022 0.7700 0.9099 0.7550 0.8865 1,364,806 +0.11(+13.65%)
Oct 28, 2022 0.7800 0.8080 0.7525 0.7800 213,253 -0.03(-3.11%)
Oct 27, 2022 0.7993 0.8390 0.7790 0.8050 304,293 -0.01(-0.62%)
Oct 26, 2022 0.8400 0.8878 0.7840 0.8100 439,518 -0.01(-1.27%)
Oct 25, 2022 0.7500 0.8236 0.7300 0.8204 566,993 +0.08(+10.08%)
Oct 24, 2022 0.7300 0.7500 0.7000 0.7453 204,036 +0.00(+0.31%)
Oct 21, 2022 0.7300 0.7589 0.7049 0.7430 298,236 +0.02(+2.95%)
Oct 20, 2022 0.7400 0.7585 0.7030 0.7217 483,007 -0.00(-0.30%)
Oct 19, 2022 0.7092 0.7300 0.6728 0.7239 405,302 +0.03(+3.65%)
Oct 18, 2022 0.7300 0.7444 0.6864 0.6984 714,882 -0.01(-1.41%)
Oct 17, 2022 0.6976 0.8700 0.6671 0.7084 3,082,780 +0.05(+8.27%)
Oct 14, 2022 0.6800 0.7170 0.6133 0.6543 552,584 -0.01(-1.33%)
Oct 13, 2022 0.6000 0.6961 0.5900 0.6631 425,752 +0.04(+5.62%)
Oct 12, 2022 0.6483 0.6483 0.6145 0.6278 463,829 -0.00(-0.76%)
Oct 11, 2022 0.6500 0.6500 0.5901 0.6326 819,676 +0.01(+1.05%)
Oct 10, 2022 0.6900 0.6975 0.5900 0.6260 693,841 -0.09(-12.98%)
Oct 07, 2022 0.7642 0.8095 0.6233 0.7194 2,145,758 -0.09(-11.48%)
Oct 06, 2022 0.6800 0.8500 0.6450 0.8127 4,233,628 +0.13(+19.81%)
Oct 05, 2022 0.7100 0.7140 0.6710 0.6783 556,900 -0.02(-2.75%)
Oct 04, 2022 0.7151 0.7499 0.6900 0.6975 567,571 +0.00(+0.43%)
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.