Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ondas Holdings Inc (NQ: ONDS )

0.7997 -0.0184 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 12.71 13.20 11.95 12.12 561,800 -0.01(-0.08%)
Jan 28, 2021 12.36 12.68 11.85 12.13 383,898 -0.19(-1.54%)
Jan 27, 2021 12.31 13.42 12.30 12.32 322,941 -0.70(-5.38%)
Jan 26, 2021 12.54 14.25 12.41 13.02 1,053,735 +0.30(+2.36%)
Jan 25, 2021 12.70 13.25 12.00 12.72 394,077 +0.66(+5.47%)
Jan 22, 2021 12.95 13.49 11.89 12.06 422,300 -1.07(-8.15%)
Jan 21, 2021 13.23 13.61 12.05 13.13 248,676 -0.37(-2.74%)
Jan 20, 2021 14.18 14.25 12.75 13.50 391,136 -0.59(-4.19%)
Jan 19, 2021 12.89 14.50 12.12 14.09 574,483 +1.41(+11.12%)
Jan 15, 2021 12.49 14.25 12.02 12.68 983,300 +0.58(+4.79%)
Jan 14, 2021 13.25 13.42 11.69 12.10 524,529 -0.18(-1.47%)
Jan 13, 2021 10.00 14.90 9.260 12.28 2,879,515 +2.46(+25.05%)
Jan 12, 2021 9.240 10.00 8.860 9.820 411,448 +0.56(+6.05%)
Jan 11, 2021 9.280 9.400 8.930 9.260 169,479 +0.01(+0.11%)
Jan 08, 2021 8.850 9.379 8.850 9.250 112,500 +0.27(+3.01%)
Jan 07, 2021 8.850 9.845 8.850 8.980 210,920 +0.19(+2.16%)
Jan 06, 2021 9.500 9.520 8.660 8.790 252,915 -0.50(-5.38%)
Jan 05, 2021 8.790 9.661 8.626 9.290 289,348 +0.48(+5.45%)
Jan 04, 2021 9.490 9.850 8.540 8.810 223,966 -0.52(-5.57%)
Dec 31, 2020 9.330 9.330 9.330 481,673 -0.17(-1.79%)
Dec 30, 2020 8.120 10.74 8.000 9.500 481,673 +1.45(+18.01%)
Dec 29, 2020 8.570 9.490 7.990 8.050 808,589 -0.54(-6.29%)
Dec 28, 2020 7.890 8.750 7.250 8.590 396,250 +0.94(+12.29%)
Dec 24, 2020 7.340 7.870 7.150 7.650 113,200 +0.10(+1.32%)
Dec 23, 2020 7.470 9.750 6.850 7.550 1,973,859 +0.63(+9.10%)
Dec 22, 2020 6.460 8.000 6.450 6.920 172,178 +0.47(+7.29%)
Dec 21, 2020 6.470 7.000 6.025 6.450 149,879 -0.34(-5.01%)
Dec 18, 2020 7.500 7.690 6.260 6.790 317,900 -0.46(-6.34%)
Dec 17, 2020 6.260 8.640 6.050 7.250 701,801 +1.05(+16.94%)
Dec 16, 2020 5.990 6.250 5.950 6.200 287,341 +0.20(+3.33%)
Dec 15, 2020 6.000 6.240 5.920 6.000 361,945 +0.00(+0.00%)
Dec 14, 2020 6.090 6.150 5.900 6.000 258,659 +0.01(+0.17%)
Dec 11, 2020 6.070 6.125 5.970 5.990 141,900 -0.01(-0.17%)
Dec 10, 2020 6.010 6.060 5.900 6.000 82,350 +0.00(+0.00%)
Dec 09, 2020 6.000 6.090 5.860 6.000 74,317 +0.00(+0.00%)
Dec 08, 2020 6.180 6.180 5.950 6.000 80,832 -0.07(-1.15%)
Dec 07, 2020 6.530 6.530 5.950 6.070 126,268 -0.08(-1.30%)
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.