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

Fly-E Group, Inc. - Common Stock (NQ: FLYE )

0.4100 +0.0140 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 0.3841 0.4101 0.3815 0.4100 139,539 +0.02(+5.13%)
Dec 19, 2024 0.4041 0.4197 0.3833 0.3900 167,521 -0.01(-3.47%)
Dec 18, 2024 0.4200 0.4296 0.4001 0.4040 147,733 -0.03(-6.05%)
Dec 17, 2024 0.4205 0.4500 0.4200 0.4300 235,849 -0.02(-4.44%)
Dec 16, 2024 0.4490 0.4639 0.4252 0.4500 87,490 +0.01(+2.83%)
Dec 13, 2024 0.4750 0.4850 0.4206 0.4376 201,978 -0.03(-6.70%)
Dec 12, 2024 0.4990 0.4997 0.4451 0.4690 176,503 -0.02(-3.32%)
Dec 11, 2024 0.4571 0.5182 0.4351 0.4851 508,322 +0.03(+6.57%)
Dec 10, 2024 0.4463 0.4699 0.4301 0.4552 174,613 +0.01(+2.29%)
Dec 09, 2024 0.4500 0.4600 0.4300 0.4450 130,039 +0.00(+0.84%)
Dec 06, 2024 0.4510 0.4510 0.4300 0.4413 71,594 -0.00(-0.61%)
Dec 05, 2024 0.4496 0.4496 0.4300 0.4440 132,409 +0.01(+1.42%)
Dec 04, 2024 0.4310 0.4500 0.4210 0.4378 123,250 +0.01(+1.58%)
Dec 03, 2024 0.4560 0.4601 0.4000 0.4310 388,419 -0.04(-8.30%)
Dec 02, 2024 0.4490 0.4999 0.4345 0.4700 313,654 +0.05(+12.49%)
Nov 29, 2024 0.4368 0.4368 0.4111 0.4178 58,175 -0.01(-2.88%)
Nov 27, 2024 0.4400 0.4411 0.4100 0.4302 136,288 -0.01(-2.23%)
Nov 26, 2024 0.4400 0.4599 0.4300 0.4400 116,324 -0.01(-2.22%)
Nov 25, 2024 0.4500 0.4790 0.4360 0.4500 167,234 +0.00(+0.18%)
Nov 22, 2024 0.4656 0.4656 0.4300 0.4492 133,969 -0.03(-6.42%)
Nov 21, 2024 0.5190 0.5190 0.4300 0.4800 387,500 -0.03(-6.32%)
Nov 20, 2024 0.5586 0.5586 0.5049 0.5124 176,854 -0.06(-9.95%)
Nov 19, 2024 0.5200 0.5996 0.5000 0.5690 213,770 +0.05(+9.38%)
Nov 18, 2024 0.5249 0.5620 0.5000 0.5202 825,478 -0.17(-24.53%)
Nov 15, 2024 0.6000 0.7399 0.5750 0.6893 1,911,471 +0.08(+13.56%)
Nov 14, 2024 0.5894 0.6199 0.5703 0.6070 155,095 +0.01(+1.51%)
Nov 13, 2024 0.5990 0.6350 0.5600 0.5980 222,992 -0.01(-2.29%)
Nov 12, 2024 0.6240 0.6470 0.5850 0.6120 252,941 -0.02(-2.55%)
Nov 11, 2024 0.6100 0.6656 0.5620 0.6280 239,558 +0.00(+0.00%)
Nov 08, 2024 0.6100 0.6600 0.6050 0.6280 212,972 -0.00(-0.49%)
Nov 07, 2024 0.6476 0.6880 0.6210 0.6311 92,567 -0.02(-2.89%)
Nov 06, 2024 0.6800 0.6801 0.6161 0.6499 173,365 -0.05(-7.30%)
Nov 05, 2024 0.6934 0.7390 0.6588 0.7011 186,050 +0.02(+2.59%)
Nov 04, 2024 0.6900 0.7124 0.6688 0.6834 96,859 +0.00(+0.72%)
Nov 01, 2024 0.7000 0.7831 0.6720 0.6785 132,042 -0.01(-2.06%)
Oct 31, 2024 0.7500 0.7660 0.6600 0.6928 145,622 -0.07(-9.56%)
Oct 30, 2024 0.7310 0.7900 0.7303 0.7660 175,177 +0.00(+0.10%)
Oct 29, 2024 0.6902 0.7849 0.6901 0.7652 321,848 +0.05(+6.28%)
Oct 28, 2024 0.6500 0.7201 0.6300 0.7200 373,311 +0.07(+10.09%)
Oct 25, 2024 0.6340 0.7040 0.6200 0.6540 471,929 -0.01(-0.76%)
Oct 24, 2024 0.6600 0.9382 0.6220 0.6590 3,905,036 -0.00(-0.15%)
Oct 23, 2024 0.6720 0.6720 0.6200 0.6600 116,294 +0.00(+0.52%)
Oct 22, 2024 0.6600 0.6750 0.6100 0.6566 92,371 -0.01(-1.97%)
Oct 21, 2024 0.6600 0.6750 0.6101 0.6698 136,895 +0.03(+3.94%)
Oct 18, 2024 0.6344 0.6579 0.6000 0.6444 40,309 -0.01(-1.47%)
Oct 17, 2024 0.5900 0.6600 0.5860 0.6540 141,847 +0.06(+10.47%)
Oct 16, 2024 0.6000 0.6080 0.5904 0.5920 99,544 -0.00(-0.40%)
Oct 15, 2024 0.6384 0.6384 0.5824 0.5944 160,881 -0.04(-6.42%)
Oct 14, 2024 0.6800 0.6868 0.6300 0.6352 156,869 -0.04(-6.05%)
Oct 11, 2024 0.6912 0.6912 0.6350 0.6761 186,138 -0.02(-2.94%)
Oct 10, 2024 0.5940 0.6970 0.5880 0.6966 373,541 +0.10(+17.08%)
Oct 09, 2024 0.5900 0.6990 0.5648 0.5950 306,111 +0.01(+1.52%)
Oct 08, 2024 0.5913 0.6100 0.5700 0.5861 73,944 -0.00(-0.83%)
Oct 07, 2024 0.5900 0.6090 0.5670 0.5910 143,562 +0.02(+2.64%)
Oct 04, 2024 0.5900 0.5900 0.5500 0.5758 74,431 +0.02(+2.82%)
Oct 03, 2024 0.5779 0.6069 0.5600 0.5600 48,537 +0.00(+0.09%)
Oct 02, 2024 0.5365 0.5927 0.5365 0.5595 76,766 +0.01(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.