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 (%)
Nov 30, 2021 7.830 8.110 7.340 7.610 1,156,066 -0.25(-3.18%)
Nov 29, 2021 8.035 8.340 7.675 7.860 592,339 -0.31(-3.79%)
Nov 26, 2021 8.010 8.230 7.760 8.170 365,116 -0.08(-0.97%)
Nov 24, 2021 8.380 8.655 8.150 8.250 546,151 -0.24(-2.83%)
Nov 23, 2021 8.440 8.593 7.780 8.490 1,365,695 +0.01(+0.12%)
Nov 22, 2021 8.790 8.970 7.820 8.480 1,478,968 -0.34(-3.85%)
Nov 19, 2021 9.310 9.569 8.780 8.820 1,121,745 -0.65(-6.86%)
Nov 18, 2021 9.900 9.490 9.370 9.470 995,339 -0.39(-3.96%)
Nov 17, 2021 10.80 10.89 9.800 9.860 949,247 -0.95(-8.79%)
Nov 16, 2021 11.19 11.20 10.61 10.81 734,358 -0.37(-3.31%)
Nov 15, 2021 10.35 11.74 9.870 11.18 2,127,396 +0.85(+8.23%)
Nov 12, 2021 10.50 10.60 10.00 10.33 957,353 -0.05(-0.48%)
Nov 11, 2021 9.620 10.95 9.420 10.38 2,171,829 +0.85(+8.92%)
Nov 10, 2021 8.910 9.600 9.530 817,914 +0.53(+5.89%)
Nov 09, 2021 9.480 9.610 8.900 9.000 798,014 -0.41(-4.36%)
Nov 08, 2021 9.610 9.870 9.360 9.410 547,428 -0.08(-0.84%)
Nov 05, 2021 9.500 9.560 9.170 9.490 310,883 +0.06(+0.64%)
Nov 04, 2021 9.020 9.580 8.924 9.430 811,658 +0.36(+3.97%)
Nov 03, 2021 8.730 9.180 8.610 9.070 510,432 +0.34(+3.89%)
Nov 02, 2021 8.600 8.855 8.420 8.730 407,551 +0.06(+0.69%)
Nov 01, 2021 8.590 8.990 8.580 8.670 387,058 +0.10(+1.17%)
Oct 29, 2021 9.210 9.220 8.530 8.570 655,538 -0.69(-7.45%)
Oct 28, 2021 8.730 10.00 8.230 9.260 1,502,590 +0.51(+5.83%)
Oct 27, 2021 8.600 9.050 8.540 8.750 528,910 +0.07(+0.81%)
Oct 26, 2021 8.590 8.680 451,245 +0.22(+2.60%)
Oct 25, 2021 8.420 8.770 8.160 8.460 527,577 -0.10(-1.17%)
Oct 22, 2021 8.990 9.085 8.401 8.560 641,154 -0.56(-6.14%)
Oct 21, 2021 9.070 9.390 8.910 9.120 297,024 -0.04(-0.44%)
Oct 20, 2021 9.140 9.300 8.680 9.160 450,005 +0.02(+0.22%)
Oct 19, 2021 9.390 9.430 9.060 9.140 569,501 -0.14(-1.51%)
Oct 18, 2021 9.230 9.500 9.035 9.280 635,138 +0.05(+0.54%)
Oct 15, 2021 9.530 9.816 9.160 9.230 359,031 -0.27(-2.84%)
Oct 14, 2021 9.630 9.810 9.320 9.500 287,610 -0.06(-0.63%)
Oct 13, 2021 9.810 9.850 9.210 9.560 641,381 -0.24(-2.45%)
Oct 12, 2021 10.09 10.25 9.610 9.800 483,535 -0.37(-3.64%)
Oct 11, 2021 10.25 10.53 10.05 10.17 416,644 +0.27(+2.73%)
Oct 08, 2021 10.49 10.65 9.760 9.900 701,394 -0.46(-4.44%)
Oct 07, 2021 10.05 10.75 9.950 10.36 1,475,006 +0.42(+4.23%)
Oct 06, 2021 8.860 10.22 8.860 9.940 1,981,949 +0.67(+7.23%)
Oct 05, 2021 9.750 9.760 8.923 9.270 890,250 -0.19(-2.01%)
Oct 04, 2021 9.160 9.470 8.830 9.460 750,731 +0.38(+4.19%)
Oct 01, 2021 9.040 9.600 8.640 9.080 946,283 -0.08(-0.87%)
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%)
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.