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

Ondas Holdings Inc (NQ: ONDS )

0.8069 -0.0231 (-2.78%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 7.480 7.675 7.280 7.300 424,462 -0.16(-2.14%)
Mar 30, 2022 7.550 7.986 7.352 7.460 345,774 -0.29(-3.74%)
Mar 29, 2022 7.640 7.990 7.550 7.750 633,317 +0.18(+2.38%)
Mar 28, 2022 7.160 7.590 7.150 7.570 303,336 +0.55(+7.83%)
Mar 25, 2022 7.390 7.520 6.905 7.020 413,320 -0.29(-3.97%)
Mar 24, 2022 6.640 7.567 6.640 7.310 699,114 +0.70(+10.59%)
Mar 23, 2022 7.200 7.350 6.520 6.610 1,170,899 -0.58(-8.07%)
Mar 22, 2022 6.560 7.680 6.210 7.190 1,599,162 +0.58(+8.77%)
Mar 21, 2022 6.580 6.940 6.420 6.610 558,140 +0.06(+0.92%)
Mar 18, 2022 6.010 6.620 5.960 6.550 407,922 +0.40(+6.50%)
Mar 17, 2022 5.340 6.210 5.200 6.150 584,161 +0.80(+14.95%)
Mar 16, 2022 5.290 5.470 5.070 5.350 329,589 +0.14(+2.69%)
Mar 15, 2022 5.020 5.290 5.010 5.210 205,295 +0.20(+3.99%)
Mar 14, 2022 5.340 5.340 4.760 5.010 392,113 -0.30(-5.65%)
Mar 11, 2022 5.490 5.680 5.230 5.310 277,414 -0.12(-2.21%)
Mar 10, 2022 4.820 5.458 4.770 5.430 270,308 +0.47(+9.48%)
Mar 09, 2022 5.000 5.250 4.929 4.960 176,153 +0.16(+3.33%)
Mar 08, 2022 4.570 5.070 4.260 4.800 398,633 +0.17(+3.67%)
Mar 07, 2022 4.770 4.930 4.510 4.630 232,001 -0.14(-2.94%)
Mar 04, 2022 4.960 5.175 4.740 4.770 313,612 -0.25(-4.98%)
Mar 03, 2022 5.560 5.580 5.000 5.020 251,416 -0.48(-8.73%)
Mar 02, 2022 5.130 5.570 5.000 5.500 463,277 +0.40(+7.84%)
Mar 01, 2022 5.040 5.300 4.940 5.100 259,341 +0.10(+2.00%)
Feb 28, 2022 4.750 5.060 4.750 5.000 202,104 +0.27(+5.71%)
Feb 25, 2022 4.680 4.840 4.650 4.730 269,278 +0.05(+1.07%)
Feb 24, 2022 4.000 4.700 3.930 4.680 326,959 +0.57(+13.87%)
Feb 23, 2022 4.470 4.510 4.080 4.110 326,490 -0.27(-6.16%)
Feb 22, 2022 4.570 4.660 4.300 4.380 368,081 -0.27(-5.81%)
Feb 18, 2022 4.650 0 -0.20(-4.12%)
Feb 17, 2022 5.200 5.230 4.830 4.850 202,160 -0.42(-7.97%)
Feb 16, 2022 5.250 5.310 5.090 5.270 152,322 +0.01(+0.19%)
Feb 15, 2022 5.060 5.260 5.010 5.260 137,433 +0.35(+7.13%)
Feb 14, 2022 5.010 5.180 4.860 4.910 217,185 -0.08(-1.60%)
Feb 11, 2022 5.040 5.268 4.840 4.990 321,412 -0.04(-0.80%)
Feb 10, 2022 5.010 5.389 5.000 5.030 309,975 -0.11(-2.14%)
Feb 09, 2022 4.950 5.200 4.870 5.140 360,486 +0.35(+7.31%)
Feb 08, 2022 4.630 4.880 4.600 4.790 139,638 +0.16(+3.46%)
Feb 07, 2022 4.790 4.930 4.590 4.630 299,634 -0.15(-3.14%)
Feb 04, 2022 4.620 4.840 4.400 4.780 420,372 +0.15(+3.24%)
Feb 03, 2022 4.620 4.510 4.630 398,739 -0.12(-2.53%)
Feb 02, 2022 5.300 5.300 4.705 4.750 550,104 -0.51(-9.70%)
Feb 01, 2022 5.030 5.380 4.850 5.260 546,299 +0.27(+5.41%)
Jan 31, 2022 4.570 4.990 4.990 450,320 +0.42(+9.19%)
Jan 28, 2022 4.170 4.570 4.050 4.570 591,387 +0.40(+9.59%)
Jan 27, 2022 4.480 4.670 4.150 4.170 689,842 -0.26(-5.87%)
Jan 26, 2022 5.000 5.330 4.370 4.430 7,191,073 -0.10(-2.21%)
Jan 25, 2022 4.520 4.610 4.295 4.530 348,563 -0.05(-1.09%)
Jan 24, 2022 4.240 4.640 3.920 4.580 833,945 +0.41(+9.83%)
Jan 21, 2022 4.320 4.450 4.150 4.170 709,912 -0.26(-5.87%)
Jan 20, 2022 4.530 4.767 4.420 4.430 364,349 -0.03(-0.67%)
Jan 19, 2022 4.690 4.750 4.460 4.460 381,836 -0.19(-4.09%)
Jan 18, 2022 4.890 4.990 4.580 4.650 657,770 -0.34(-6.81%)
Jan 14, 2022 4.990 0 -0.17(-3.29%)
Jan 13, 2022 5.460 5.460 5.120 5.160 283,266 -0.26(-4.80%)
Jan 12, 2022 5.600 5.710 5.345 5.420 281,846 -0.12(-2.17%)
Jan 11, 2022 5.300 5.650 5.230 5.540 412,449 +0.24(+4.53%)
Jan 10, 2022 5.395 5.430 4.965 5.300 1,070,572 -0.16(-2.93%)
Jan 07, 2022 5.730 5.860 5.420 5.460 522,703 -0.31(-5.37%)
Jan 06, 2022 5.770 5.990 5.440 5.770 725,630 -0.04(-0.69%)
Jan 05, 2022 6.210 6.283 5.770 5.810 688,356 -0.48(-7.63%)
Jan 04, 2022 6.870 6.870 6.130 6.290 727,225 -0.54(-7.91%)
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.