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

Ondas Holdings Inc (NQ: ONDS )

0.7947 -0.0073 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 9.300 9.400 8.530 9.160 884,357 +0.12(+1.33%)
Sep 29, 2021 9.410 10.00 8.870 9.040 1,627,612 -0.58(-6.03%)
Sep 28, 2021 8.370 9.850 8.220 9.620 4,196,438 +1.43(+17.46%)
Sep 27, 2021 8.070 8.430 7.920 8.190 909,063 +0.17(+2.12%)
Sep 24, 2021 7.600 8.250 7.578 8.020 297,525 +0.38(+4.97%)
Sep 23, 2021 7.690 7.750 7.420 7.640 191,214 +0.05(+0.66%)
Sep 22, 2021 7.430 7.700 7.340 7.590 357,615 +0.18(+2.43%)
Sep 21, 2021 7.540 7.790 7.350 7.410 280,115 +0.06(+0.82%)
Sep 20, 2021 7.440 7.780 7.250 7.350 460,062 -0.45(-5.77%)
Sep 17, 2021 8.220 8.400 7.780 7.800 942,176 -0.46(-5.57%)
Sep 16, 2021 7.410 8.550 7.410 8.260 1,420,104 +0.91(+12.38%)
Sep 15, 2021 7.140 7.480 7.120 7.350 219,441 +0.14(+1.94%)
Sep 14, 2021 7.570 7.600 7.120 7.210 360,011 -0.29(-3.87%)
Sep 13, 2021 7.400 7.700 7.000 7.500 435,502 +0.09(+1.21%)
Sep 10, 2021 7.680 7.791 7.370 7.410 181,787 -0.28(-3.64%)
Sep 09, 2021 7.570 7.990 7.430 7.690 309,970 +0.06(+0.79%)
Sep 08, 2021 7.940 8.390 7.560 7.630 421,796 -0.40(-4.98%)
Sep 07, 2021 7.770 8.470 7.676 8.030 762,206 +0.32(+4.15%)
Sep 03, 2021 6.950 7.740 6.950 7.710 460,204 +0.73(+10.46%)
Sep 02, 2021 7.140 7.144 6.920 6.980 191,359 -0.10(-1.41%)
Sep 01, 2021 7.190 7.230 6.855 7.080 213,919 -0.07(-0.98%)
Aug 31, 2021 7.100 7.190 6.950 7.150 248,669 +0.08(+1.13%)
Aug 30, 2021 7.150 7.290 6.710 7.070 452,026 +0.12(+1.73%)
Aug 27, 2021 6.440 7.020 6.390 6.950 520,111 +0.56(+8.76%)
Aug 26, 2021 6.500 6.560 6.120 6.390 395,112 -0.14(-2.14%)
Aug 25, 2021 6.790 6.840 6.500 6.530 223,848 -0.22(-3.26%)
Aug 24, 2021 6.780 6.890 6.610 6.750 302,718 -0.04(-0.59%)
Aug 23, 2021 6.240 6.860 6.240 6.790 359,716 +0.54(+8.64%)
Aug 20, 2021 6.100 6.280 5.860 6.250 546,902 +0.11(+1.79%)
Aug 19, 2021 6.130 6.380 6.090 6.140 356,929 -0.16(-2.54%)
Aug 18, 2021 6.490 6.490 6.060 6.300 657,471 -0.22(-3.37%)
Aug 17, 2021 6.590 6.755 6.290 6.520 575,088 -0.07(-1.06%)
Aug 16, 2021 7.310 7.400 6.470 6.590 1,150,547 -1.03(-13.52%)
Aug 13, 2021 7.820 7.860 7.500 7.620 313,127 -0.26(-3.30%)
Aug 12, 2021 7.970 8.060 7.700 7.880 220,243 -0.11(-1.38%)
Aug 11, 2021 7.960 8.080 7.720 7.990 279,526 -0.03(-0.37%)
Aug 10, 2021 8.710 8.710 7.844 8.020 535,664 -0.66(-7.60%)
Aug 09, 2021 8.410 8.820 8.050 8.680 485,295 +0.57(+7.03%)
Aug 06, 2021 8.010 8.400 7.875 8.110 609,450 +0.33(+4.24%)
Aug 05, 2021 7.720 7.850 7.541 7.780 302,108 -0.02(-0.26%)
Aug 04, 2021 8.000 8.070 7.730 7.800 122,595 -0.20(-2.50%)
Aug 03, 2021 7.980 8.076 7.670 8.000 158,505 +0.04(+0.50%)
Aug 02, 2021 8.020 8.070 7.835 7.960 86,693 +0.03(+0.38%)
Jul 30, 2021 8.000 8.070 7.900 7.930 92,229 -0.11(-1.37%)
Jul 29, 2021 8.050 8.180 7.891 8.040 135,565 +0.05(+0.63%)
Jul 28, 2021 7.950 8.080 7.650 7.990 322,844 +0.01(+0.13%)
Jul 27, 2021 7.940 8.000 7.600 7.980 190,419 +0.05(+0.63%)
Jul 26, 2021 8.110 8.300 7.850 7.930 259,115 -0.12(-1.49%)
Jul 23, 2021 8.100 8.190 7.690 8.050 255,852 -0.04(-0.49%)
Jul 22, 2021 8.020 8.169 7.790 8.090 313,392 +0.01(+0.12%)
Jul 21, 2021 8.150 8.360 7.940 8.080 387,816 -0.11(-1.34%)
Jul 20, 2021 7.820 8.510 7.630 8.190 517,782 +0.48(+6.23%)
Jul 19, 2021 7.230 7.840 7.100 7.710 379,941 +0.16(+2.12%)
Jul 16, 2021 7.590 7.590 7.160 7.550 331,103 +0.07(+0.94%)
Jul 15, 2021 7.910 7.980 7.310 7.480 619,235 -0.35(-4.47%)
Jul 14, 2021 7.540 8.156 7.330 7.830 846,521 +0.51(+6.97%)
Jul 13, 2021 7.325 7.679 7.300 7.320 142,586 -0.17(-2.27%)
Jul 12, 2021 7.360 7.640 7.040 7.490 320,326 +0.06(+0.81%)
Jul 09, 2021 7.310 7.770 7.100 7.430 441,580 +0.24(+3.34%)
Jul 08, 2021 6.790 7.329 6.667 7.190 535,985 +0.18(+2.57%)
Jul 07, 2021 7.160 7.280 6.660 7.010 649,579 -0.17(-2.37%)
Jul 06, 2021 7.450 7.460 7.150 7.180 227,632 -0.22(-2.97%)
Jul 02, 2021 7.920 7.950 7.180 7.400 568,339 -0.48(-6.09%)
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.