Skip to main content

Fly-E Group Inc (NQ: FLYE )

0.5910 +0.0152 (+2.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 73,891 +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%)
Sep 03, 2024 0.6900 0.6900 0.6500 0.6744 162,060 -0.03(-4.07%)
Aug 30, 2024 0.7020 0.7227 0.6800 0.7030 101,912 -0.01(-1.35%)
Aug 29, 2024 0.7132 0.7160 0.6850 0.7126 138,756 -0.00(-0.04%)
Aug 28, 2024 0.7020 0.7185 0.6540 0.7129 248,925 -0.00(-0.29%)
Aug 27, 2024 0.7510 0.7770 0.7131 0.7150 187,135 -0.05(-6.89%)
Aug 26, 2024 0.7540 0.7769 0.7479 0.7679 125,667 +0.00(+0.43%)
Aug 23, 2024 0.7576 0.7798 0.7011 0.7646 268,763 -0.02(-2.10%)
Aug 22, 2024 0.7800 0.8280 0.7700 0.7810 205,726 -0.02(-2.84%)
Aug 21, 2024 0.8400 0.8380 0.7800 0.8038 250,791 -0.03(-4.08%)
Aug 20, 2024 0.8010 0.8500 0.7782 0.8380 321,253 +0.01(+1.05%)
Aug 19, 2024 0.9800 1.020 0.7831 0.8293 1,037,043 -0.18(-17.89%)
Aug 16, 2024 0.9300 1.030 0.9111 1.010 630,453 +0.02(+2.33%)
Aug 15, 2024 1.040 1.120 0.9600 0.9870 951,683 -0.02(-2.28%)
Aug 14, 2024 0.8800 1.170 0.8820 1.010 4,309,241 +0.15(+17.31%)
Aug 13, 2024 0.6700 0.8900 0.6610 0.8610 1,352,865 +0.20(+31.21%)
Aug 12, 2024 0.6500 0.6900 0.6050 0.6562 472,815 +0.03(+4.16%)
Aug 09, 2024 0.6500 0.6600 0.6201 0.6300 346,154 -0.02(-2.93%)
Aug 08, 2024 0.7000 0.7049 0.6274 0.6490 404,372 -0.04(-5.46%)
Aug 07, 2024 0.7201 0.7396 0.6856 0.6865 444,316 -0.04(-5.97%)
Aug 06, 2024 0.7500 0.7870 0.7005 0.7301 413,809 -0.01(-1.31%)
Aug 05, 2024 0.7536 0.7536 0.6984 0.7398 842,871 -0.08(-9.29%)
Aug 02, 2024 0.8700 0.8960 0.8054 0.8156 638,399 -0.07(-8.36%)
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.