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 31, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 28, 2018 1.000 1.000 1.000 1.000 7,000 +0.06(+6.38%)
Dec 27, 2018 0.9900 0.9900 0.9400 0.9400 27,960 -0.04(-4.08%)
Dec 24, 2018 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Dec 21, 2018 0.9600 1.010 0.9500 0.9500 42,129 -0.01(-1.04%)
Dec 20, 2018 0.9900 1.000 0.9600 0.9600 39,500 -0.04(-4.00%)
Dec 19, 2018 1.010 1.010 1.000 1.000 20,425 -0.01(-0.99%)
Dec 18, 2018 1.000 1.010 1.000 1.010 14,260 +0.02(+2.02%)
Dec 17, 2018 1.080 1.080 0.9900 0.9900 17,301 -0.08(-7.48%)
Dec 14, 2018 1.010 1.070 1.010 1.070 10,283 +0.07(+7.00%)
Dec 13, 2018 1.020 1.030 1.000 1.000 22,210 -0.03(-2.91%)
Dec 12, 2018 1.030 1.030 1.030 1.030 5,200 -0.05(-4.63%)
Dec 11, 2018 1.050 1.080 1.050 1.080 6,400 -0.02(-1.82%)
Dec 10, 2018 1.130 1.130 0.9900 1.100 46,003 +0.02(+1.85%)
Dec 07, 2018 1.110 1.110 1.070 1.080 9,283 -0.01(-0.92%)
Dec 06, 2018 1.070 1.100 1.070 1.090 10,380 +0.01(+0.93%)
Dec 05, 2018 1.100 1.100 1.080 1.080 19,300 -0.03(-2.70%)
Dec 04, 2018 1.100 1.110 1.080 1.110 3,425 +0.00(+0.00%)
Dec 03, 2018 1.140 1.140 1.100 1.110 25,240 -0.01(-0.89%)
Nov 30, 2018 1.150 1.150 1.120 1.120 22,574 -0.01(-0.88%)
Nov 29, 2018 1.180 1.190 1.130 1.130 14,800 -0.03(-2.59%)
Nov 28, 2018 1.150 1.190 1.150 1.160 3,830 -0.05(-4.13%)
Nov 27, 2018 1.210 1.210 1.150 1.210 4,200 +0.06(+5.22%)
Nov 26, 2018 1.150 1.200 1.140 1.150 32,400 -0.03(-2.54%)
Nov 23, 2018 1.190 1.190 1.170 1.180 1,250 -0.01(-0.84%)
Nov 22, 2018 1.160 1.190 1.160 1.190 926 -0.01(-0.83%)
Nov 21, 2018 1.150 1.200 1.140 1.200 12,200 +0.04(+3.45%)
Nov 20, 2018 1.200 1.200 1.160 1.160 3,200 -0.02(-1.69%)
Nov 19, 2018 1.160 1.200 1.160 1.180 1,451 +0.05(+4.42%)
Nov 16, 2018 1.220 1.220 1.130 1.130 53,270 -0.06(-5.04%)
Nov 15, 2018 1.230 1.230 1.190 1.190 1,000 -0.04(-3.25%)
Nov 14, 2018 1.200 1.240 1.180 1.230 102,000 +0.01(+0.82%)
Nov 13, 2018 1.180 1.240 1.180 1.220 21,000 +0.00(+0.00%)
Nov 12, 2018 1.300 1.300 1.220 1.220 2,500 +0.00(+0.00%)
Nov 09, 2018 1.250 1.300 1.220 1.220 1,950 -0.03(-2.40%)
Nov 08, 2018 1.300 1.300 1.250 1.250 7,610 -0.08(-6.02%)
Nov 07, 2018 1.300 1.330 1.270 1.330 6,500 -0.01(-0.75%)
Nov 06, 2018 1.290 1.340 1.270 1.340 48,300 -0.01(-0.74%)
Nov 05, 2018 1.350 1.360 1.350 1.350 3,320 -0.01(-0.74%)
Nov 02, 2018 1.360 1.360 1.350 1.360 9,100 -0.02(-1.45%)
Nov 01, 2018 1.300 1.380 1.300 1.380 18,250 +0.04(+2.99%)
Oct 31, 2018 1.300 1.340 1.250 1.340 82,865 +0.05(+3.88%)
Oct 30, 2018 1.320 1.320 1.250 1.290 29,850 -0.01(-0.77%)
Oct 29, 2018 1.310 1.310 1.300 1.300 9,950 -0.06(-4.41%)
Oct 26, 2018 1.330 1.360 1.330 1.360 7,704 +0.04(+3.03%)
Oct 25, 2018 1.310 1.370 1.310 1.320 12,330 -0.02(-1.49%)
Oct 24, 2018 1.330 1.360 1.300 1.340 6,434 +0.03(+2.29%)
Oct 23, 2018 1.370 1.370 1.310 1.310 1,300 -0.02(-1.50%)
Oct 22, 2018 1.300 1.330 1.280 1.330 4,859 +0.07(+5.56%)
Oct 19, 2018 1.260 1.300 1.260 1.260 11,600 -0.03(-2.33%)
Oct 18, 2018 1.290 1.300 1.290 1.290 11,569 +0.00(+0.00%)
Oct 17, 2018 1.310 1.310 1.290 1.290 600 -0.05(-3.73%)
Oct 16, 2018 1.350 1.350 1.300 1.340 31,850 -0.01(-0.74%)
Oct 15, 2018 1.340 1.380 1.340 1.350 4,150 -0.01(-0.74%)
Oct 12, 2018 1.400 1.400 1.360 1.360 11,600 -0.04(-2.86%)
Oct 11, 2018 1.390 1.400 1.280 1.400 114,109 +0.02(+1.45%)
Oct 10, 2018 1.210 1.380 1.100 1.380 30,750 +0.16(+13.11%)
Oct 09, 2018 1.310 1.310 1.210 1.220 33,505 -0.09(-6.87%)
Oct 05, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
Oct 04, 2018 1.320 1.340 1.320 1.320 3,000 -0.01(-0.75%)
Oct 03, 2018 1.360 1.360 1.330 1.330 9,250 -0.03(-2.21%)
Oct 02, 2018 1.360 1.360 1.360 1.360 6,500 +0.01(+0.74%)
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.