Ondas Holdings Inc (NQ: ONDS )

0.9702 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.960 2.020 1.950 1.990 221,516 -0.01(-0.50%)
Jan 30, 2023 2.050 2.050 1.970 2.000 229,457 -0.05(-2.44%)
Jan 27, 2023 1.980 2.090 1.930 2.050 259,622 +0.07(+3.54%)
Jan 26, 2023 1.920 1.990 1.830 1.980 394,275 +0.12(+6.45%)
Jan 25, 2023 1.870 1.890 1.780 1.860 279,741 -0.07(-3.63%)
Jan 24, 2023 1.840 2.000 1.840 1.930 397,309 +0.08(+4.32%)
Jan 23, 2023 1.760 1.860 1.752 1.850 158,374 +0.07(+3.93%)
Jan 20, 2023 1.810 1.820 1.730 1.780 144,427 +0.00(+0.00%)
Jan 19, 2023 1.770 1.820 1.710 1.780 175,771 -0.01(-0.56%)
Jan 18, 2023 1.880 1.940 1.760 1.790 222,722 -0.06(-3.24%)
Jan 17, 2023 1.900 1.990 1.810 1.850 126,591 -0.03(-1.60%)
Jan 13, 2023 1.820 1.920 1.800 1.880 228,500 +0.08(+4.44%)
Jan 12, 2023 1.740 1.820 1.685 1.800 174,769 +0.07(+4.05%)
Jan 11, 2023 1.690 1.820 1.660 1.730 372,655 +0.06(+3.59%)
Jan 10, 2023 1.570 1.710 1.550 1.670 202,044 +0.11(+7.05%)
Jan 09, 2023 1.520 1.659 1.500 1.560 120,484 +0.03(+1.96%)
Jan 06, 2023 1.450 1.550 1.381 1.530 382,542 +0.09(+6.25%)
Jan 05, 2023 1.510 1.520 1.420 1.440 255,945 -0.07(-4.64%)
Jan 04, 2023 1.580 1.610 1.500 1.510 159,764 -0.03(-1.95%)
Jan 03, 2023 1.590 1.690 1.520 1.540 241,222 -0.05(-3.14%)
Dec 30, 2022 1.460 1.600 1.460 1.590 678,712 +0.09(+6.00%)
Dec 29, 2022 1.620 1.620 1.472 1.500 656,823 -0.06(-3.85%)
Dec 28, 2022 1.510 1.690 1.480 1.560 580,897 +0.02(+1.30%)
Dec 27, 2022 1.650 1.670 1.513 1.540 293,320 -0.15(-8.88%)
Dec 23, 2022 1.780 1.780 1.632 1.690 886,544 -0.06(-3.43%)
Dec 22, 2022 1.840 1.840 1.740 1.750 276,956 -0.13(-6.91%)
Dec 21, 2022 1.970 1.970 1.828 1.880 469,295 -0.04(-2.08%)
Dec 20, 2022 1.790 1.960 1.775 1.920 467,191 +0.10(+5.49%)
Dec 19, 2022 1.830 1.930 1.790 1.820 377,109 -0.03(-1.62%)
Dec 16, 2022 1.880 1.950 1.700 1.850 1,765,728 -0.06(-3.14%)
Dec 15, 2022 1.850 2.010 1.850 1.910 727,596 -0.02(-1.04%)
Dec 14, 2022 1.970 2.090 1.880 1.930 722,255 -0.07(-3.50%)
Dec 13, 2022 2.280 2.380 1.940 2.000 700,583 -0.17(-7.83%)
Dec 12, 2022 2.360 2.360 2.100 2.170 491,399 -0.20(-8.44%)
Dec 09, 2022 2.320 2.450 2.262 2.370 190,193 +0.05(+2.16%)
Dec 08, 2022 2.290 2.420 2.230 2.320 284,821 +0.04(+1.75%)
Dec 07, 2022 2.280 2.420 2.220 2.280 226,687 +0.00(+0.00%)
Dec 06, 2022 2.320 2.380 2.225 2.280 234,261 -0.03(-1.30%)
Dec 05, 2022 2.420 2.460 2.200 2.310 434,902 -0.10(-4.15%)
Dec 02, 2022 2.450 2.535 2.350 2.410 301,904 -0.08(-3.21%)
Dec 01, 2022 2.600 2.670 2.470 2.490 335,409 -0.10(-3.86%)
Nov 30, 2022 2.590 2.637 2.520 2.590 353,293 +0.02(+0.78%)
Nov 29, 2022 2.590 2.650 2.550 2.570 186,149 -0.02(-0.77%)
Nov 28, 2022 2.590 2.660 2.570 2.590 184,502 -0.05(-1.89%)
Nov 25, 2022 2.650 2.710 2.580 2.640 107,928 -0.04(-1.68%)
Nov 23, 2022 2.680 2.710 2.580 2.685 185,323 -0.00(-0.19%)
Nov 22, 2022 2.620 2.720 2.512 2.690 333,567 +0.06(+2.48%)
Nov 21, 2022 2.900 2.930 2.555 2.625 530,587 -0.25(-8.54%)
Nov 18, 2022 3.020 3.030 2.810 2.870 210,968 -0.08(-2.71%)
Nov 17, 2022 2.810 2.975 2.750 2.950 379,753 +0.04(+1.37%)
Nov 16, 2022 3.130 3.160 2.840 2.910 659,542 -0.27(-8.49%)
Nov 15, 2022 3.560 3.640 3.170 3.180 487,237 -0.38(-10.80%)
Nov 14, 2022 3.780 3.785 3.289 3.565 414,976 -0.25(-6.43%)
Nov 11, 2022 3.500 3.900 3.440 3.810 373,074 +0.30(+8.55%)
Nov 10, 2022 3.290 3.650 3.201 3.510 415,516 +0.34(+10.73%)
Nov 09, 2022 3.540 3.540 3.110 3.170 355,480 -0.22(-6.49%)
Nov 08, 2022 3.450 3.450 3.285 3.390 165,309 -0.03(-0.88%)
Nov 07, 2022 3.340 3.470 3.180 3.420 272,382 +0.06(+1.79%)
Nov 04, 2022 3.510 3.520 3.270 3.360 115,602 -0.12(-3.45%)
Nov 03, 2022 3.500 3.550 3.350 3.480 179,807 -0.08(-2.25%)
Nov 02, 2022 3.940 3.545 3.560 249,932 -0.36(-9.18%)
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.