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%)
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.