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 (%)
May 28, 2021 8.610 9.230 8.530 8.900 598,689 +0.54(+6.46%)
May 27, 2021 8.100 8.679 7.750 8.360 501,894 +0.24(+2.96%)
May 26, 2021 7.030 8.490 7.000 8.120 648,057 +1.34(+19.76%)
May 25, 2021 7.340 7.340 6.750 6.780 357,808 -0.55(-7.50%)
May 24, 2021 7.250 7.520 7.100 7.330 291,774 +0.10(+1.38%)
May 21, 2021 7.500 7.680 7.110 7.230 256,913 -0.15(-2.03%)
May 20, 2021 6.880 7.440 6.821 7.380 307,053 +0.51(+7.42%)
May 19, 2021 7.200 7.290 6.750 6.870 328,169 -0.29(-4.05%)
May 18, 2021 7.280 7.800 7.100 7.160 435,839 -0.02(-0.28%)
May 17, 2021 6.490 7.200 6.440 7.180 704,630 +1.09(+17.90%)
May 14, 2021 5.790 6.200 5.770 6.090 261,636 +0.36(+6.28%)
May 13, 2021 6.220 6.508 5.687 5.730 356,170 -0.40(-6.53%)
May 12, 2021 6.480 6.770 6.010 6.130 305,225 -0.52(-7.82%)
May 11, 2021 6.010 6.945 6.000 6.650 254,454 +0.16(+2.47%)
May 10, 2021 6.750 6.845 6.200 6.490 322,557 -0.45(-6.48%)
May 07, 2021 6.720 7.113 6.550 6.940 217,385 +0.28(+4.20%)
May 06, 2021 7.020 7.190 6.350 6.660 490,760 -0.50(-6.98%)
May 05, 2021 7.150 7.500 6.970 7.160 179,899 +0.16(+2.29%)
May 04, 2021 7.580 7.590 6.880 7.000 280,309 -0.64(-8.38%)
May 03, 2021 8.030 8.030 7.230 7.640 326,493 -0.40(-4.98%)
Apr 30, 2021 7.670 8.120 7.530 8.040 284,200 +0.32(+4.15%)
Apr 29, 2021 8.000 8.000 7.460 7.720 157,393 -0.11(-1.40%)
Apr 28, 2021 7.980 8.050 7.610 7.830 143,699 -0.17(-2.12%)
Apr 27, 2021 8.460 8.545 7.890 8.000 180,604 -0.37(-4.42%)
Apr 26, 2021 8.320 8.480 8.170 8.370 143,219 +0.13(+1.58%)
Apr 23, 2021 7.900 8.300 7.860 8.240 369,000 +0.33(+4.17%)
Apr 22, 2021 7.750 8.340 7.670 7.910 272,890 +0.22(+2.86%)
Apr 21, 2021 7.360 7.840 7.150 7.690 302,194 +0.29(+3.92%)
Apr 20, 2021 7.650 7.780 7.120 7.400 366,255 -0.33(-4.27%)
Apr 19, 2021 7.900 8.070 7.570 7.730 293,704 -0.37(-4.57%)
Apr 16, 2021 7.800 8.140 7.510 8.100 307,300 +0.22(+2.79%)
Apr 15, 2021 8.750 8.810 7.780 7.880 294,126 -0.76(-8.80%)
Apr 14, 2021 8.170 8.990 8.050 8.640 358,914 +0.64(+8.00%)
Apr 13, 2021 8.820 8.870 7.950 8.000 306,752 -0.72(-8.26%)
Apr 12, 2021 8.290 8.810 8.090 8.720 307,615 +0.45(+5.44%)
Apr 09, 2021 8.610 8.660 8.030 8.270 398,400 -0.54(-6.13%)
Apr 08, 2021 7.950 8.900 7.760 8.810 725,243 +0.97(+12.37%)
Apr 07, 2021 8.300 8.300 7.700 7.840 455,573 -0.38(-4.62%)
Apr 06, 2021 8.300 8.610 8.150 8.220 335,860 -0.16(-1.91%)
Apr 05, 2021 9.500 9.690 7.740 8.380 1,396,456 -1.06(-11.23%)
Apr 01, 2021 9.840 10.00 9.350 9.440 391,900 -0.25(-2.58%)
Mar 31, 2021 9.710 9.910 9.420 9.690 293,079 +0.04(+0.41%)
Mar 30, 2021 9.140 9.719 9.100 9.650 259,236 +0.37(+3.99%)
Mar 29, 2021 9.770 10.06 9.200 9.280 195,111 -0.56(-5.69%)
Mar 26, 2021 10.03 10.75 9.440 9.840 307,700 -0.32(-3.15%)
Mar 25, 2021 9.260 10.42 9.250 10.16 161,804 +0.40(+4.10%)
Mar 24, 2021 10.96 11.18 9.580 9.760 258,754 -0.97(-9.04%)
Mar 23, 2021 11.66 11.91 10.52 10.73 396,770 -0.97(-8.29%)
Mar 22, 2021 11.56 12.05 11.48 11.70 215,428 +0.38(+3.36%)
Mar 19, 2021 11.51 12.24 11.09 11.32 880,700 +0.06(+0.53%)
Mar 18, 2021 11.56 12.25 11.21 11.26 335,822 -0.54(-4.58%)
Mar 17, 2021 11.06 11.90 11.06 11.80 331,499 +0.51(+4.52%)
Mar 16, 2021 11.91 12.15 11.08 11.29 306,397 -0.46(-3.91%)
Mar 15, 2021 11.00 11.85 10.80 11.75 294,454 +0.76(+6.92%)
Mar 12, 2021 11.04 11.22 10.52 10.99 278,800 -0.31(-2.74%)
Mar 11, 2021 10.45 11.40 10.28 11.30 403,840 +1.21(+11.99%)
Mar 10, 2021 10.20 10.91 9.920 10.09 286,406 +0.18(+1.82%)
Mar 09, 2021 9.950 10.50 9.830 9.910 483,967 +0.37(+3.88%)
Mar 08, 2021 12.04 12.74 9.100 9.540 1,039,603 -2.38(-19.97%)
Mar 05, 2021 11.30 11.98 8.940 11.92 1,071,700 +1.00(+9.16%)
Mar 04, 2021 12.03 12.50 10.20 10.92 1,183,658 -1.33(-10.86%)
Mar 03, 2021 12.46 12.71 12.05 12.25 404,958 -0.06(-0.49%)
Mar 02, 2021 13.10 13.20 12.31 12.31 204,156 -0.64(-4.94%)
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.