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

Ondas Holdings Inc (NQ: ONDS )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, May 17, 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 (%)
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%)
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.