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

Ondas Holdings Inc (NQ: ONDS )

0.8027 -0.0310 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 7.190 7.470 7.030 7.230 335,050 +0.07(+0.98%)
May 27, 2022 6.940 7.210 6.920 7.160 280,278 +0.32(+4.68%)
May 26, 2022 6.830 7.170 6.660 6.840 258,282 +0.07(+1.03%)
May 25, 2022 6.500 6.840 6.410 6.770 204,222 +0.26(+3.99%)
May 24, 2022 6.660 6.690 6.232 6.510 305,724 -0.27(-3.98%)
May 23, 2022 7.330 7.330 6.690 6.780 346,291 -0.41(-5.70%)
May 20, 2022 6.960 7.240 6.920 7.190 295,336 +0.37(+5.43%)
May 19, 2022 7.090 7.210 6.800 6.820 414,641 -0.41(-5.67%)
May 18, 2022 6.790 7.600 6.790 7.230 484,138 +0.12(+1.69%)
May 17, 2022 7.000 7.235 6.721 7.110 354,369 +0.41(+6.12%)
May 16, 2022 6.410 6.960 6.258 6.700 523,713 +0.26(+4.04%)
May 13, 2022 6.200 6.505 6.000 6.440 521,758 +0.40(+6.62%)
May 12, 2022 5.000 6.520 4.981 6.040 796,779 +0.97(+19.13%)
May 11, 2022 4.050 6.170 4.050 5.070 1,207,818 -0.71(-12.28%)
May 10, 2022 6.110 6.300 5.520 5.780 643,574 +0.00(+0.00%)
May 09, 2022 6.520 6.660 5.660 5.780 872,419 -1.01(-14.87%)
May 06, 2022 7.300 7.392 6.631 6.790 532,324 -0.61(-8.24%)
May 05, 2022 7.850 7.970 7.270 7.400 387,495 -0.60(-7.50%)
May 04, 2022 8.170 8.200 7.660 8.000 522,683 -0.16(-1.96%)
May 03, 2022 8.230 8.230 7.950 8.160 427,173 +0.06(+0.74%)
May 02, 2022 8.030 8.300 7.830 8.100 537,696 -0.01(-0.12%)
Apr 29, 2022 7.970 8.190 7.851 8.110 366,783 +0.13(+1.63%)
Apr 28, 2022 7.380 8.230 7.200 7.980 507,422 +0.69(+9.47%)
Apr 27, 2022 7.000 7.449 6.970 7.290 429,866 +0.27(+3.85%)
Apr 26, 2022 7.190 7.420 6.970 7.020 216,485 -0.46(-6.15%)
Apr 25, 2022 6.900 7.520 6.900 7.480 251,396 +0.50(+7.16%)
Apr 22, 2022 7.060 7.500 6.826 6.980 292,210 -0.13(-1.83%)
Apr 21, 2022 7.600 7.600 7.000 7.110 333,279 -0.39(-5.20%)
Apr 20, 2022 7.360 7.589 7.250 7.500 378,603 +0.16(+2.18%)
Apr 19, 2022 7.070 7.510 7.010 7.340 304,440 +0.22(+3.09%)
Apr 18, 2022 7.200 7.370 7.000 7.120 201,958 -0.11(-1.52%)
Apr 14, 2022 7.430 7.470 7.120 7.230 261,426 -0.17(-2.30%)
Apr 13, 2022 6.930 7.410 6.804 7.400 238,959 +0.54(+7.87%)
Apr 12, 2022 6.810 7.090 6.720 6.860 349,615 +0.17(+2.54%)
Apr 11, 2022 6.360 6.880 6.210 6.690 261,508 +0.17(+2.61%)
Apr 08, 2022 6.870 6.870 6.500 6.520 321,124 -0.36(-5.23%)
Apr 07, 2022 7.040 7.100 6.550 6.880 506,524 -0.23(-3.23%)
Apr 06, 2022 7.430 7.562 6.925 7.110 601,224 -0.51(-6.69%)
Apr 05, 2022 7.670 7.800 7.380 7.620 500,412 -0.06(-0.78%)
Apr 04, 2022 7.880 7.880 7.600 7.680 340,975 -0.13(-1.66%)
Apr 01, 2022 7.370 7.970 7.370 7.810 643,055 +0.51(+6.99%)
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%)
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.