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 (%)
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%)
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.