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

Ondas Holdings Inc (NQ: ONDS )

0.9300 +0.0300 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 1.510 1.750 1.500 1.630 1,059,216 +0.13(+8.67%)
Jul 28, 2023 1.460 1.550 1.400 1.500 408,036 +0.03(+2.04%)
Jul 27, 2023 1.680 1.700 1.450 1.470 795,568 -0.18(-10.91%)
Jul 26, 2023 1.660 1.850 1.550 1.650 808,013 -0.04(-2.08%)
Jul 25, 2023 2.030 2.030 1.660 1.685 1,112,537 -0.32(-16.17%)
Jul 24, 2023 1.950 2.130 1.680 2.010 1,962,385 +0.01(+0.50%)
Jul 21, 2023 1.610 2.140 1.520 2.000 4,045,889 +0.38(+23.46%)
Jul 20, 2023 1.450 1.645 1.310 1.620 1,173,614 +0.10(+6.58%)
Jul 19, 2023 1.250 1.650 1.210 1.520 2,148,441 +0.32(+26.67%)
Jul 18, 2023 1.190 1.260 1.171 1.200 343,684 +0.01(+0.84%)
Jul 17, 2023 1.180 1.280 1.160 1.190 691,159 +0.01(+0.85%)
Jul 14, 2023 1.440 1.500 1.140 1.180 974,861 -0.21(-15.11%)
Jul 13, 2023 1.250 1.470 1.151 1.390 858,429 +0.17(+13.93%)
Jul 12, 2023 1.390 1.550 1.180 1.220 1,496,134 -0.10(-7.58%)
Jul 11, 2023 1.160 1.460 1.160 1.320 859,487 +0.17(+14.78%)
Jul 10, 2023 1.060 1.200 1.040 1.150 987,870 +0.12(+11.65%)
Jul 07, 2023 0.8948 1.070 0.8948 1.030 245,173 +0.15(+17.05%)
Jul 06, 2023 0.9400 0.9684 0.8700 0.8800 193,398 -0.09(-9.13%)
Jul 05, 2023 0.9300 0.9800 0.9032 0.9684 339,126 +0.06(+7.06%)
Jul 03, 2023 0.8802 0.9501 0.8802 0.9045 107,093 +0.04(+5.13%)
Jun 30, 2023 0.8301 0.9121 0.8301 0.8604 373,519 +0.03(+3.65%)
Jun 29, 2023 0.8501 0.8918 0.8301 0.8301 322,724 -0.02(-2.18%)
Jun 28, 2023 0.8600 0.8902 0.8192 0.8486 457,067 -0.03(-3.22%)
Jun 27, 2023 0.9200 0.9497 0.8768 0.8768 433,443 -0.04(-4.03%)
Jun 26, 2023 1.030 1.050 0.8996 0.9136 468,591 -0.10(-9.54%)
Jun 23, 2023 0.9715 1.149 0.9500 1.010 4,034,429 +0.06(+6.41%)
Jun 22, 2023 0.9561 0.9661 0.8900 0.9492 214,089 +0.00(+0.06%)
Jun 21, 2023 0.9700 0.9970 0.9234 0.9486 230,120 -0.03(-2.71%)
Jun 20, 2023 1.000 1.010 0.9717 0.9750 205,453 -0.06(-5.34%)
Jun 16, 2023 1.020 1.050 0.9813 1.030 373,967 +0.02(+1.98%)
Jun 15, 2023 1.060 1.070 1.000 1.010 297,547 -0.09(-8.60%)
May 08, 2023 1.130 1.250 1.100 1.105 304,577 -0.10(-8.68%)
May 05, 2023 0.9464 1.250 0.9110 1.210 704,604 +0.31(+34.85%)
May 04, 2023 0.9200 0.9200 0.8530 0.8973 301,233 -0.02(-1.70%)
May 03, 2023 0.9200 0.9800 0.9088 0.9128 201,532 -0.00(-0.22%)
May 02, 2023 0.9800 1.010 0.8743 0.9148 209,530 -0.06(-5.80%)
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.