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 (%)
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%)
Jul 01, 2021 7.860 7.940 7.710 7.880 261,548 -0.06(-0.76%)
Jun 30, 2021 7.860 8.120 7.730 7.940 253,392 +0.04(+0.51%)
Jun 29, 2021 8.000 8.150 7.650 7.900 486,467 -0.07(-0.88%)
Jun 28, 2021 8.040 8.205 7.753 7.970 433,815 -0.06(-0.75%)
Jun 25, 2021 8.370 8.430 7.900 8.030 454,060 -0.36(-4.29%)
Jun 24, 2021 8.000 8.440 7.850 8.390 693,621 +0.47(+5.93%)
Jun 23, 2021 8.110 8.110 7.720 7.920 420,139 -0.13(-1.61%)
Jun 22, 2021 8.454 8.454 7.670 8.050 803,547 +0.35(+4.55%)
Jun 21, 2021 8.250 8.250 7.620 7.700 467,678 -0.27(-3.39%)
Jun 18, 2021 8.050 8.300 7.830 7.970 521,941 -0.11(-1.36%)
Jun 17, 2021 7.720 8.180 7.690 8.080 633,764 +0.31(+3.99%)
Jun 16, 2021 7.750 7.910 7.410 7.770 571,443 -0.01(-0.13%)
Jun 15, 2021 8.380 8.492 7.660 7.780 644,442 -0.61(-7.27%)
Jun 14, 2021 8.150 8.541 8.040 8.390 596,213 +0.21(+2.57%)
Jun 11, 2021 8.160 8.340 7.950 8.180 886,971 +0.13(+1.61%)
Jun 10, 2021 8.130 8.490 7.810 8.050 1,354,501 -0.25(-3.01%)
Jun 09, 2021 7.772 8.910 7.570 8.300 5,668,746 -0.65(-7.26%)
Jun 08, 2021 9.200 9.360 8.840 8.950 441,440 -0.10(-1.10%)
Jun 07, 2021 9.210 9.400 8.800 9.050 240,298 +0.00(+0.00%)
Jun 04, 2021 9.400 9.500 8.910 9.050 189,925 -0.35(-3.72%)
Jun 03, 2021 8.630 9.500 8.270 9.400 322,530 +0.67(+7.67%)
Jun 02, 2021 8.680 8.860 8.300 8.730 224,762 +0.08(+0.92%)
Jun 01, 2021 9.020 9.210 8.150 8.650 567,097 -0.25(-2.81%)
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%)
Mar 01, 2021 12.52 13.27 12.47 12.95 251,172 +0.48(+3.85%)
Feb 26, 2021 12.64 13.36 12.27 12.47 495,300 -0.53(-4.08%)
Feb 25, 2021 14.06 14.70 12.25 13.00 688,926 -1.00(-7.14%)
Feb 24, 2021 13.74 14.46 13.30 14.00 508,236 +0.61(+4.56%)
Feb 23, 2021 11.78 14.11 11.75 13.39 1,483,253 +0.50(+3.88%)
Feb 22, 2021 12.40 14.08 12.31 12.89 1,336,137 +0.62(+5.05%)
Feb 19, 2021 12.70 13.12 12.25 12.27 508,000 -0.41(-3.23%)
Feb 18, 2021 12.91 13.35 12.25 12.68 911,245 -0.65(-4.88%)
Feb 17, 2021 15.20 15.32 13.11 13.33 970,796 -2.07(-13.44%)
Feb 16, 2021 13.45 16.00 13.34 15.40 1,236,333 +2.48(+19.20%)
Feb 12, 2021 12.59 12.97 12.25 12.92 249,000 +0.27(+2.13%)
Feb 11, 2021 13.20 13.22 12.15 12.65 505,032 -0.44(-3.36%)
Feb 10, 2021 12.93 13.49 12.00 13.09 949,682 +0.36(+2.83%)
Feb 09, 2021 13.16 13.25 12.60 12.73 597,328 -0.52(-3.92%)
Feb 08, 2021 12.99 14.12 12.41 13.25 914,123 +0.42(+3.27%)
Feb 05, 2021 12.70 13.05 12.28 12.83 513,200 +0.13(+1.02%)
Feb 04, 2021 12.80 13.79 12.21 12.70 765,560 +0.05(+0.40%)
Feb 03, 2021 12.58 12.80 12.32 12.65 343,782 +0.16(+1.28%)
Feb 02, 2021 12.80 12.80 12.15 12.49 287,111 -0.21(-1.65%)
Feb 01, 2021 12.16 12.99 11.57 12.70 711,256 +0.58(+4.79%)
Jan 29, 2021 12.71 13.20 11.95 12.12 561,800 -0.01(-0.08%)
Jan 28, 2021 12.36 12.68 11.85 12.13 383,898 -0.19(-1.54%)
Jan 27, 2021 12.31 13.42 12.30 12.32 322,941 -0.70(-5.38%)
Jan 26, 2021 12.54 14.25 12.41 13.02 1,053,735 +0.30(+2.36%)
Jan 25, 2021 12.70 13.25 12.00 12.72 394,077 +0.66(+5.47%)
Jan 22, 2021 12.95 13.49 11.89 12.06 422,300 -1.07(-8.15%)
Jan 21, 2021 13.23 13.61 12.05 13.13 248,676 -0.37(-2.74%)
Jan 20, 2021 14.18 14.25 12.75 13.50 391,136 -0.59(-4.19%)
Jan 19, 2021 12.89 14.50 12.12 14.09 574,483 +1.41(+11.12%)
Jan 15, 2021 12.49 14.25 12.02 12.68 983,300 +0.58(+4.79%)
Jan 14, 2021 13.25 13.42 11.69 12.10 524,529 -0.18(-1.47%)
Jan 13, 2021 10.00 14.90 9.260 12.28 2,879,515 +2.46(+25.05%)
Jan 12, 2021 9.240 10.00 8.860 9.820 411,448 +0.56(+6.05%)
Jan 11, 2021 9.280 9.400 8.930 9.260 169,479 +0.01(+0.11%)
Jan 08, 2021 8.850 9.379 8.850 9.250 112,500 +0.27(+3.01%)
Jan 07, 2021 8.850 9.845 8.850 8.980 210,920 +0.19(+2.16%)
Jan 06, 2021 9.500 9.520 8.660 8.790 252,915 -0.50(-5.38%)
Jan 05, 2021 8.790 9.661 8.626 9.290 289,348 +0.48(+5.45%)
Jan 04, 2021 9.490 9.850 8.540 8.810 223,966 -0.52(-5.57%)
Dec 31, 2020 9.330 9.330 9.330 481,673 -0.17(-1.79%)
Dec 30, 2020 8.120 10.74 8.000 9.500 481,673 +1.45(+18.01%)
Dec 29, 2020 8.570 9.490 7.990 8.050 808,589 -0.54(-6.29%)
Dec 28, 2020 7.890 8.750 7.250 8.590 396,250 +0.94(+12.29%)
Dec 24, 2020 7.340 7.870 7.150 7.650 113,200 +0.10(+1.32%)
Dec 23, 2020 7.470 9.750 6.850 7.550 1,973,859 +0.63(+9.10%)
Dec 22, 2020 6.460 8.000 6.450 6.920 172,178 +0.47(+7.29%)
Dec 21, 2020 6.470 7.000 6.025 6.450 149,879 -0.34(-5.01%)
Dec 18, 2020 7.500 7.690 6.260 6.790 317,900 -0.46(-6.34%)
Dec 17, 2020 6.260 8.640 6.050 7.250 701,801 +1.05(+16.94%)
Dec 16, 2020 5.990 6.250 5.950 6.200 287,341 +0.20(+3.33%)
Dec 15, 2020 6.000 6.240 5.920 6.000 361,945 +0.00(+0.00%)
Dec 14, 2020 6.090 6.150 5.900 6.000 258,659 +0.01(+0.17%)
Dec 11, 2020 6.070 6.125 5.970 5.990 141,900 -0.01(-0.17%)
Dec 10, 2020 6.010 6.060 5.900 6.000 82,350 +0.00(+0.00%)
Dec 09, 2020 6.000 6.090 5.860 6.000 74,317 +0.00(+0.00%)
Dec 08, 2020 6.180 6.180 5.950 6.000 80,832 -0.07(-1.15%)
Dec 07, 2020 6.530 6.530 5.950 6.070 126,268 -0.08(-1.30%)
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.