Skip to main content

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

6.050 -0.440 (-6.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 6.400 6.400 5.750 6.050 16,859 -0.44(-6.78%)
Dec 01, 2023 5.050 6.490 5.050 6.490 24,925 +1.40(+27.51%)
Nov 30, 2023 5.120 5.120 5.060 5.090 1,892 +0.09(+1.80%)
Nov 29, 2023 4.840 5.055 4.840 5.000 2,982 +0.06(+1.21%)
Nov 28, 2023 4.990 5.095 4.850 4.940 6,617 -0.10(-1.98%)
Nov 27, 2023 5.410 5.710 5.010 5.040 9,403 -0.28(-5.26%)
Nov 24, 2023 5.340 5.340 5.174 5.320 1,803 +0.22(+4.31%)
Nov 22, 2023 5.510 5.510 5.010 5.100 4,902 +0.00(+0.00%)
Nov 21, 2023 5.500 5.745 4.820 5.100 12,877 -0.49(-8.69%)
Nov 20, 2023 5.550 6.097 5.500 5.585 7,136 -0.08(-1.50%)
Nov 17, 2023 5.570 5.670 5.570 5.670 1,397 -0.23(-3.90%)
Nov 16, 2023 6.010 6.310 5.760 5.900 8,734 -0.35(-5.60%)
Nov 15, 2023 6.400 6.400 6.222 6.250 4,988 -0.20(-3.17%)
Nov 14, 2023 6.670 6.670 6.330 6.455 2,582 +0.13(+2.13%)
Nov 13, 2023 6.420 6.788 6.210 6.320 3,504 -0.21(-3.22%)
Nov 10, 2023 6.500 7.000 6.220 6.530 17,140 +0.17(+2.67%)
Nov 09, 2023 6.700 6.700 6.360 6.360 4,673 -0.31(-4.65%)
Nov 08, 2023 6.850 7.147 6.660 6.670 7,415 -0.13(-1.91%)
Nov 07, 2023 6.855 6.865 6.550 6.800 7,998 +0.20(+3.03%)
Nov 06, 2023 6.430 6.970 6.430 6.600 23,886 +0.01(+0.15%)
Nov 03, 2023 6.830 7.010 6.530 6.590 13,514 +0.09(+1.39%)
Nov 02, 2023 6.869 6.869 6.304 6.500 4,672 +0.33(+5.43%)
Nov 01, 2023 6.989 6.989 6.165 6.165 2,148 -0.05(-0.88%)
Oct 31, 2023 6.070 6.520 6.010 6.220 6,104 +0.14(+2.30%)
Oct 30, 2023 6.290 6.731 6.080 6.080 10,105 -0.42(-6.51%)
Oct 27, 2023 6.680 6.680 6.199 6.503 2,246 -0.06(-0.94%)
Oct 26, 2023 6.780 6.780 6.490 6.565 12,883 -0.35(-5.13%)
Oct 25, 2023 7.790 7.790 6.910 6.920 11,049 -1.05(-13.23%)
Oct 24, 2023 8.431 8.460 7.975 7.975 10,066 +0.13(+1.72%)
Oct 23, 2023 7.740 7.840 7.490 7.840 2,930 +0.23(+3.02%)
Oct 20, 2023 7.540 7.610 7.400 7.610 5,795 -0.18(-2.31%)
Oct 19, 2023 7.710 8.090 7.710 7.790 4,067 +0.03(+0.39%)
Oct 18, 2023 8.640 9.204 7.709 7.760 15,878 -0.70(-8.27%)
Oct 17, 2023 8.500 9.000 8.460 8.460 4,322 +0.09(+1.08%)
Oct 16, 2023 8.680 9.310 8.370 8.370 13,791 -0.36(-4.12%)
Oct 13, 2023 7.240 8.730 7.205 8.730 23,841 +1.57(+21.93%)
Oct 12, 2023 6.890 7.247 6.890 7.160 5,690 +0.07(+0.99%)
Oct 11, 2023 7.300 7.300 7.090 7.090 1,496 -0.23(-3.14%)
Oct 10, 2023 7.030 7.340 7.010 7.320 3,209 +0.33(+4.72%)
Oct 09, 2023 7.180 7.180 6.800 6.990 3,222 -0.19(-2.64%)
Oct 06, 2023 6.850 7.252 6.800 7.180 3,468 +0.18(+2.57%)
Oct 05, 2023 6.950 7.000 6.900 7.000 1,804 -0.09(-1.27%)
Oct 04, 2023 6.850 7.400 6.850 7.090 7,972 +0.19(+2.75%)
Oct 03, 2023 6.350 7.090 6.350 6.900 6,228 +0.61(+9.70%)
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.