Skip to main content

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

2.960 -0.070 (-2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.200 7.400 6.200 6.768 4,222 -0.12(-1.71%)
Apr 27, 2023 7.000 7.800 6.382 6.886 8,764 +0.39(+5.97%)
Apr 26, 2023 6.236 6.600 6.236 6.498 4,716 +0.14(+2.27%)
Apr 25, 2023 6.600 6.762 6.272 6.354 2,999 -0.26(-3.90%)
Apr 24, 2023 6.400 6.720 6.464 6.612 2,238 -0.11(-1.64%)
Apr 21, 2023 6.566 7.160 6.404 6.722 2,592 -0.20(-2.86%)
Apr 20, 2023 7.000 7.242 6.404 6.920 21,963 -0.07(-1.06%)
Apr 19, 2023 6.698 7.200 6.460 6.994 4,476 +0.12(+1.75%)
Apr 18, 2023 6.940 7.212 6.458 6.874 9,951 -0.29(-3.99%)
Apr 17, 2023 6.600 8.100 6.226 7.160 49,070 +0.75(+11.77%)
Apr 14, 2023 7.340 7.340 6.406 6.406 13,787 -0.59(-8.49%)
Apr 13, 2023 7.600 8.100 6.758 7.000 10,358 -0.21(-2.86%)
Apr 12, 2023 8.000 8.188 7.100 7.206 19,712 -0.73(-9.24%)
Apr 11, 2023 7.652 8.036 7.650 7.940 2,170 +0.31(+4.04%)
Apr 10, 2023 8.200 8.200 7.448 7.632 7,506 -0.53(-6.45%)
Apr 06, 2023 7.842 8.444 7.500 8.158 1,498 +0.36(+4.67%)
Apr 05, 2023 8.400 8.786 7.566 7.794 2,503 -0.01(-0.08%)
Apr 04, 2023 7.566 7.800 7.250 7.800 4,717 +0.00(+0.00%)
Apr 03, 2023 8.000 8.034 7.400 7.800 2,881 -0.20(-2.48%)
Mar 31, 2023 7.400 8.000 7.200 7.998 5,500 +0.60(+8.08%)
Mar 30, 2023 7.942 7.942 7.220 7.400 5,956 -0.22(-2.86%)
Mar 29, 2023 8.308 9.000 7.274 7.618 13,862 -0.36(-4.46%)
Mar 28, 2023 8.086 8.964 7.600 7.974 10,997 -0.43(-5.07%)
Mar 27, 2023 7.800 8.568 7.800 8.400 3,022 +0.80(+10.53%)
Mar 24, 2023 7.600 8.000 7.404 7.600 4,677 -0.25(-3.18%)
Mar 23, 2023 8.810 8.810 7.802 7.850 6,667 -0.91(-10.37%)
Mar 22, 2023 8.800 8.938 8.026 8.758 5,686 -0.21(-2.30%)
Mar 21, 2023 8.200 9.000 7.802 8.964 10,713 +1.12(+14.34%)
Mar 20, 2023 8.600 8.998 6.802 7.840 23,660 -0.47(-5.70%)
Mar 17, 2023 9.264 10.00 8.020 8.314 18,861 -1.89(-18.49%)
Mar 16, 2023 10.80 10.75 9.360 10.20 10,238 +0.45(+4.66%)
Mar 15, 2023 9.800 9.746 9.000 9.746 5,796 +0.09(+0.95%)
Mar 14, 2023 9.484 10.44 9.102 9.654 3,544 +0.65(+7.27%)
Mar 13, 2023 9.600 10.67 8.400 9.000 21,168 +0.00(+0.00%)
Mar 10, 2023 9.000 9.130 8.200 9.000 7,971 +0.30(+3.45%)
Mar 09, 2023 9.400 9.624 8.400 8.700 15,492 -0.60(-6.47%)
Mar 08, 2023 10.20 10.90 9.160 9.302 14,566 -0.72(-7.15%)
Mar 07, 2023 10.60 11.20 10.00 10.02 8,616 -0.48(-4.59%)
Mar 06, 2023 10.49 11.38 10.20 10.50 9,160 -0.30(-2.78%)
Mar 03, 2023 10.74 11.40 10.60 10.80 6,831 -0.08(-0.72%)
Mar 02, 2023 10.60 11.00 10.58 10.88 9,009 +0.22(+2.06%)
Mar 01, 2023 10.88 11.77 10.61 10.66 5,640 -0.16(-1.50%)
Feb 28, 2023 11.63 12.18 10.82 10.82 22,675 -1.04(-8.80%)
Feb 27, 2023 13.40 13.40 11.52 11.86 8,399 -0.84(-6.60%)
Feb 24, 2023 12.30 12.90 12.00 12.70 5,422 +0.02(+0.19%)
Feb 23, 2023 12.90 12.90 12.25 12.68 2,348 -0.27(-2.12%)
Feb 22, 2023 11.80 13.40 11.85 12.95 8,127 +0.75(+6.16%)
Feb 21, 2023 12.33 13.00 11.82 12.20 7,097 -0.40(-3.17%)
Feb 17, 2023 12.25 12.71 11.81 12.60 11,820 -0.02(-0.16%)
Feb 16, 2023 11.49 12.93 11.00 12.62 7,360 +0.98(+8.40%)
Feb 15, 2023 11.82 11.92 11.50 11.64 9,174 +0.44(+3.95%)
Feb 14, 2023 11.14 11.74 11.02 11.20 9,763 -0.11(-0.97%)
Feb 13, 2023 10.80 11.98 10.80 11.31 6,453 +0.72(+6.76%)
Feb 10, 2023 11.94 12.00 10.55 10.59 22,712 -1.23(-10.43%)
Feb 09, 2023 12.60 13.00 11.71 11.83 7,197 -0.71(-5.69%)
Feb 08, 2023 12.77 13.44 12.43 12.54 5,329 -0.26(-2.02%)
Feb 07, 2023 13.00 14.10 12.60 12.80 8,405 -0.05(-0.37%)
Feb 06, 2023 13.40 13.40 12.46 12.85 7,737 -0.52(-3.89%)
Feb 03, 2023 13.80 14.20 13.20 13.37 15,080 -0.03(-0.24%)
Feb 02, 2023 14.00 14.20 13.40 13.40 9,521 -0.15(-1.11%)
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.