Skip to main content

Fly-E Group Inc (NQ: FLYE )

0.6785 -0.0143 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.6100 0.6227 0.5510 0.5531 169,760 -0.06(-9.62%)
Sep 30, 2024 0.6200 0.6399 0.6050 0.6120 97,729 +0.01(+1.66%)
Sep 27, 2024 0.5700 0.6500 0.5664 0.6020 391,587 +0.03(+5.61%)
Sep 26, 2024 0.5700 0.5799 0.5500 0.5700 177,200 +0.02(+3.86%)
Sep 25, 2024 0.5600 0.5600 0.5400 0.5488 45,300 +0.01(+2.56%)
Sep 24, 2024 0.5443 0.5443 0.5146 0.5351 111,430 -0.01(-1.74%)
Sep 23, 2024 0.5591 0.5790 0.5109 0.5446 244,406 -0.02(-3.11%)
Sep 20, 2024 0.5710 0.5875 0.5500 0.5621 346,566 -0.02(-3.60%)
Sep 19, 2024 0.5900 0.6100 0.5703 0.5831 220,456 -0.01(-1.67%)
Sep 18, 2024 0.6061 0.6061 0.5801 0.5930 74,006 -0.01(-2.16%)
Sep 17, 2024 0.6186 0.6199 0.5840 0.6061 124,595 -0.00(-0.80%)
Sep 16, 2024 0.5830 0.6399 0.5823 0.6110 88,170 +0.02(+3.52%)
Sep 13, 2024 0.5995 0.6200 0.5801 0.5902 74,252 -0.01(-1.63%)
Sep 12, 2024 0.5993 0.6150 0.5880 0.6000 91,121 +0.00(+0.12%)
Sep 11, 2024 0.6300 0.6270 0.5743 0.5993 92,621 -0.00(-0.53%)
Sep 10, 2024 0.5944 0.6298 0.5817 0.6025 211,302 +0.02(+2.90%)
Sep 09, 2024 0.6200 0.6235 0.5800 0.5855 181,049 -0.03(-4.28%)
Sep 06, 2024 0.6386 0.6386 0.6100 0.6117 100,610 -0.03(-4.23%)
Sep 05, 2024 0.6651 0.6751 0.6200 0.6387 103,783 -0.03(-4.01%)
Sep 04, 2024 0.6740 0.6825 0.6198 0.6654 147,417 -0.01(-1.33%)
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.