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, 2022 3.620 3.800 3.581 3.700 261,520 +0.07(+1.93%)
Sep 29, 2022 3.650 3.680 3.445 3.630 278,030 -0.09(-2.42%)
Sep 28, 2022 3.600 3.765 3.540 3.720 201,924 +0.10(+2.76%)
Sep 27, 2022 3.600 3.780 3.530 3.620 211,810 +0.06(+1.69%)
Sep 26, 2022 3.870 4.022 3.530 3.560 581,088 -0.38(-9.64%)
Sep 23, 2022 4.010 4.050 3.900 3.940 441,147 -0.15(-3.67%)
Sep 22, 2022 4.100 4.160 4.000 4.090 288,110 -0.01(-0.24%)
Sep 21, 2022 4.250 4.440 4.100 4.100 251,943 -0.15(-3.53%)
Sep 20, 2022 4.110 4.305 4.070 4.250 187,712 +0.08(+1.92%)
Sep 19, 2022 4.120 4.190 4.050 4.170 166,794 -0.02(-0.48%)
Sep 16, 2022 4.120 4.200 4.050 4.190 520,101 -0.02(-0.48%)
Sep 15, 2022 4.250 4.330 4.150 4.210 154,147 -0.09(-2.09%)
Sep 14, 2022 4.170 4.325 4.050 4.300 272,740 +0.12(+2.87%)
Sep 13, 2022 4.250 4.345 4.170 4.180 257,981 -0.19(-4.35%)
Sep 12, 2022 4.400 4.490 4.320 4.370 158,025 -0.01(-0.23%)
Sep 09, 2022 4.460 4.540 4.320 4.380 290,266 -0.09(-2.01%)
Sep 08, 2022 4.450 4.557 4.400 4.470 177,251 -0.02(-0.45%)
Sep 07, 2022 4.520 4.595 4.400 4.490 153,936 -0.03(-0.66%)
Sep 06, 2022 4.580 4.610 4.444 4.520 185,821 -0.08(-1.74%)
Sep 02, 2022 4.680 4.740 4.485 4.600 141,289 -0.01(-0.22%)
Sep 01, 2022 4.690 4.750 4.450 4.610 270,782 -0.11(-2.33%)
Aug 31, 2022 4.650 4.860 4.620 4.720 346,289 +0.15(+3.28%)
Aug 30, 2022 4.820 4.850 4.550 4.570 174,118 -0.21(-4.39%)
Aug 29, 2022 4.700 4.860 4.680 4.780 175,927 -0.03(-0.62%)
Aug 26, 2022 5.000 5.000 4.800 4.810 160,901 -0.19(-3.80%)
Aug 25, 2022 4.820 5.049 4.810 5.000 204,966 +0.20(+4.17%)
Aug 24, 2022 4.650 4.900 4.650 4.800 166,659 +0.14(+3.00%)
Aug 23, 2022 4.650 4.850 4.650 4.660 188,126 -0.02(-0.43%)
Aug 22, 2022 4.800 4.831 4.570 4.680 285,235 -0.13(-2.70%)
Aug 19, 2022 4.970 4.970 4.800 4.810 200,598 -0.28(-5.50%)
Aug 18, 2022 5.180 5.256 4.920 5.090 263,080 -0.04(-0.78%)
Aug 17, 2022 5.140 5.180 4.980 5.130 201,560 -0.09(-1.72%)
Aug 16, 2022 5.260 5.280 5.050 5.220 257,233 +0.05(+0.97%)
Aug 15, 2022 5.120 5.320 5.104 5.170 237,758 -0.04(-0.77%)
Aug 12, 2022 5.250 5.360 5.160 5.210 323,629 -0.05(-0.95%)
Aug 11, 2022 4.950 5.680 4.930 5.260 597,274 +0.34(+6.91%)
Aug 10, 2022 5.000 5.030 4.760 4.920 368,551 +0.16(+3.36%)
Aug 09, 2022 4.950 5.330 4.720 4.760 825,396 -0.49(-9.33%)
Aug 08, 2022 5.350 5.510 5.170 5.250 372,223 -0.12(-2.23%)
Aug 05, 2022 5.240 5.410 5.010 5.370 479,097 +0.06(+1.13%)
Aug 04, 2022 5.200 5.459 4.970 5.310 933,538 +0.13(+2.51%)
Aug 03, 2022 4.780 5.230 4.660 5.180 550,363 +0.44(+9.28%)
Aug 02, 2022 4.520 4.920 4.520 4.740 584,327 +0.17(+3.72%)
Aug 01, 2022 4.510 4.590 4.150 4.570 702,600 -0.01(-0.22%)
Jul 29, 2022 4.660 4.710 4.460 4.580 485,454 -0.07(-1.51%)
Jul 28, 2022 4.770 4.880 4.570 4.650 387,471 -0.11(-2.31%)
Jul 27, 2022 4.650 4.830 4.642 4.760 448,809 +0.14(+3.03%)
Jul 26, 2022 4.840 4.840 4.520 4.620 228,309 -0.22(-4.55%)
Jul 25, 2022 4.850 4.905 4.770 4.840 156,752 +0.01(+0.21%)
Jul 22, 2022 5.250 5.250 4.760 4.830 253,923 -0.38(-7.29%)
Jul 21, 2022 5.090 5.230 5.020 5.210 158,438 +0.05(+0.97%)
Jul 20, 2022 4.760 5.188 4.751 5.160 377,372 +0.44(+9.32%)
Jul 19, 2022 4.670 4.820 4.660 4.720 193,418 +0.14(+3.06%)
Jul 18, 2022 4.790 4.885 4.550 4.580 370,024 -0.18(-3.78%)
Jul 15, 2022 4.630 4.760 4.432 4.760 342,447 +0.21(+4.62%)
Jul 14, 2022 4.600 4.690 4.470 4.550 446,289 -0.14(-2.99%)
Jul 13, 2022 4.800 5.030 4.600 4.690 469,780 -0.17(-3.50%)
Jul 12, 2022 5.120 5.150 4.800 4.860 452,696 -0.26(-5.08%)
Jul 11, 2022 5.400 5.500 4.960 5.120 506,037 -0.40(-7.25%)
Jul 08, 2022 5.620 5.720 5.370 5.520 266,464 -0.13(-2.30%)
Jul 07, 2022 5.750 5.890 5.640 5.650 306,227 -0.06(-1.05%)
Jul 06, 2022 5.810 6.100 5.650 5.710 374,467 -0.11(-1.89%)
Jul 05, 2022 5.340 5.830 5.267 5.820 642,095 +0.32(+5.82%)
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.