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

Ondas Holdings Inc (NQ: ONDS )

0.8148 +0.0121 (+1.51%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 6, 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, 2022 2.590 2.637 2.520 2.590 353,293 +0.02(+0.78%)
Nov 29, 2022 2.590 2.650 2.550 2.570 186,149 -0.02(-0.77%)
Nov 28, 2022 2.590 2.660 2.570 2.590 184,502 -0.05(-1.89%)
Nov 25, 2022 2.650 2.710 2.580 2.640 107,928 -0.04(-1.68%)
Nov 23, 2022 2.680 2.710 2.580 2.685 185,323 -0.00(-0.19%)
Nov 22, 2022 2.620 2.720 2.512 2.690 333,567 +0.06(+2.48%)
Nov 21, 2022 2.900 2.930 2.555 2.625 530,587 -0.25(-8.54%)
Nov 18, 2022 3.020 3.030 2.810 2.870 210,968 -0.08(-2.71%)
Nov 17, 2022 2.810 2.975 2.750 2.950 379,753 +0.04(+1.37%)
Nov 16, 2022 3.130 3.160 2.840 2.910 659,542 -0.27(-8.49%)
Nov 15, 2022 3.560 3.640 3.170 3.180 487,237 -0.38(-10.80%)
Nov 14, 2022 3.780 3.785 3.289 3.565 414,976 -0.25(-6.43%)
Nov 11, 2022 3.500 3.900 3.440 3.810 373,074 +0.30(+8.55%)
Nov 10, 2022 3.290 3.650 3.201 3.510 415,516 +0.34(+10.73%)
Nov 09, 2022 3.540 3.540 3.110 3.170 355,480 -0.22(-6.49%)
Nov 08, 2022 3.450 3.450 3.285 3.390 165,309 -0.03(-0.88%)
Nov 07, 2022 3.340 3.470 3.180 3.420 272,382 +0.06(+1.79%)
Nov 04, 2022 3.510 3.520 3.270 3.360 115,602 -0.12(-3.45%)
Nov 03, 2022 3.500 3.550 3.350 3.480 179,807 -0.08(-2.25%)
Nov 02, 2022 3.940 3.545 3.560 249,932 -0.36(-9.18%)
Nov 01, 2022 4.070 4.125 3.840 3.920 130,787 -0.08(-2.00%)
Oct 31, 2022 3.830 4.160 3.790 4.000 183,770 +0.13(+3.36%)
Oct 28, 2022 3.890 3.910 3.579 3.870 263,759 +0.03(+0.78%)
Oct 27, 2022 4.030 4.030 3.750 3.840 382,837 -0.18(-4.48%)
Oct 26, 2022 4.380 4.450 3.950 4.020 353,684 -0.43(-9.66%)
Oct 25, 2022 4.070 4.610 4.070 4.450 375,041 +0.39(+9.61%)
Oct 24, 2022 3.870 4.070 3.820 4.060 250,283 +0.22(+5.73%)
Oct 21, 2022 3.790 3.880 3.655 3.840 204,226 +0.08(+2.13%)
Oct 20, 2022 3.620 3.795 3.605 3.760 186,542 +0.12(+3.30%)
Oct 19, 2022 3.530 3.750 3.440 3.640 315,711 +0.11(+3.12%)
Oct 18, 2022 3.560 3.647 3.470 3.530 123,836 +0.09(+2.62%)
Oct 17, 2022 3.370 3.580 3.370 3.440 228,572 +0.08(+2.38%)
Oct 14, 2022 3.390 3.470 3.290 3.360 161,634 +0.00(+0.00%)
Oct 13, 2022 3.310 3.410 3.250 3.360 196,041 -0.04(-1.18%)
Oct 12, 2022 3.380 3.450 3.230 3.400 173,775 +0.02(+0.59%)
Oct 11, 2022 3.350 3.490 3.235 3.380 168,102 +0.04(+1.20%)
Oct 10, 2022 3.450 3.450 3.225 3.340 218,115 -0.13(-3.75%)
Oct 07, 2022 3.780 3.780 3.400 3.470 194,422 -0.34(-8.92%)
Oct 06, 2022 3.840 3.960 3.790 3.810 145,034 -0.07(-1.80%)
Oct 05, 2022 3.960 3.995 3.760 3.880 127,756 -0.11(-2.76%)
Oct 04, 2022 3.760 4.040 3.750 3.990 225,740 +0.34(+9.32%)
Oct 03, 2022 3.720 3.730 3.560 3.650 170,853 -0.05(-1.35%)
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%)
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.