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

Ondas Holdings Inc (NQ: ONDS )

0.9300 +0.0300 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 0.8301 0.9121 0.8301 0.8604 373,519 +0.03(+3.65%)
Jun 29, 2023 0.8501 0.8918 0.8301 0.8301 322,724 -0.02(-2.18%)
Jun 28, 2023 0.8600 0.8902 0.8192 0.8486 457,067 -0.03(-3.22%)
Jun 27, 2023 0.9200 0.9497 0.8768 0.8768 433,443 -0.04(-4.03%)
Jun 26, 2023 1.030 1.050 0.8996 0.9136 468,591 -0.10(-9.54%)
Jun 23, 2023 0.9715 1.149 0.9500 1.010 4,034,429 +0.06(+6.41%)
Jun 22, 2023 0.9561 0.9661 0.8900 0.9492 214,089 +0.00(+0.06%)
Jun 21, 2023 0.9700 0.9970 0.9234 0.9486 230,120 -0.03(-2.71%)
Jun 20, 2023 1.000 1.010 0.9717 0.9750 205,453 -0.06(-5.34%)
Jun 16, 2023 1.020 1.050 0.9813 1.030 373,967 +0.02(+1.98%)
Jun 15, 2023 1.060 1.070 1.000 1.010 297,547 -0.06(-5.61%)
Jun 14, 2023 1.100 1.100 1.070 1.070 257,098 -0.02(-1.83%)
Jun 13, 2023 0.9800 1.100 0.9632 1.090 363,851 +0.11(+11.28%)
Jun 12, 2023 0.9300 0.9800 0.9203 0.9795 158,796 +0.02(+2.03%)
Jun 09, 2023 0.9387 0.9799 0.9105 0.9600 262,228 +0.03(+3.08%)
Jun 08, 2023 0.9300 0.9500 0.8716 0.9313 234,379 -0.03(-2.82%)
Jun 07, 2023 0.8157 0.9889 0.8100 0.9583 255,183 +0.14(+16.94%)
Jun 06, 2023 0.8700 0.9200 0.8080 0.8195 275,682 -0.08(-8.78%)
Jun 05, 2023 0.8663 0.8987 0.8663 0.8984 135,829 +0.02(+2.62%)
Jun 02, 2023 0.8600 0.9300 0.8200 0.8755 172,839 +0.02(+1.96%)
Jun 01, 2023 0.8502 0.8750 0.8271 0.8587 109,849 -0.01(-0.99%)
May 31, 2023 0.8100 0.8800 0.8001 0.8673 282,232 +0.04(+4.97%)
May 30, 2023 0.8436 0.8772 0.8000 0.8262 225,064 -0.00(-0.59%)
May 26, 2023 0.8179 0.8800 0.8179 0.8311 197,987 +0.01(+0.80%)
May 25, 2023 0.8606 0.8757 0.8188 0.8245 262,438 -0.03(-3.70%)
May 24, 2023 0.8780 0.8880 0.8520 0.8562 107,430 -0.03(-3.39%)
May 23, 2023 0.8900 0.9229 0.8732 0.8862 270,004 -0.02(-2.60%)
May 22, 2023 0.9200 0.9491 0.8600 0.9099 350,646 -0.01(-0.88%)
May 19, 2023 0.9534 0.9795 0.9001 0.9180 218,640 -0.01(-1.29%)
May 18, 2023 0.8393 0.9500 0.8393 0.9300 361,675 +0.08(+9.50%)
May 17, 2023 0.8900 0.9300 0.8100 0.8493 443,441 -0.02(-1.94%)
May 16, 2023 0.9300 0.9694 0.8601 0.8661 312,562 -0.06(-6.40%)
May 15, 2023 1.060 1.070 0.9001 0.9253 905,506 -0.15(-14.32%)
May 12, 2023 1.070 1.095 1.055 1.080 222,147 -0.00(-0.46%)
May 11, 2023 1.280 1.280 1.070 1.085 423,728 -0.17(-13.20%)
May 10, 2023 1.260 1.310 1.170 1.250 304,070 +0.03(+2.46%)
May 09, 2023 1.070 1.260 1.070 1.220 376,252 +0.11(+10.41%)
May 08, 2023 1.130 1.250 1.100 1.105 304,577 -0.10(-8.68%)
May 05, 2023 0.9464 1.250 0.9110 1.210 704,604 +0.31(+34.85%)
May 04, 2023 0.9200 0.9200 0.8530 0.8973 301,233 -0.02(-1.70%)
May 03, 2023 0.9200 0.9800 0.9088 0.9128 201,532 -0.00(-0.22%)
May 02, 2023 0.9800 1.010 0.8743 0.9148 209,530 -0.06(-5.80%)
May 01, 2023 1.000 1.010 0.9398 0.9711 90,064 -0.03(-2.89%)
Apr 28, 2023 0.9400 1.040 0.9400 1.000 156,662 +0.06(+5.84%)
Apr 27, 2023 0.8400 0.9516 0.8324 0.9448 273,582 +0.08(+9.14%)
Apr 26, 2023 0.8100 0.8797 0.8036 0.8657 228,904 +0.05(+6.08%)
Apr 25, 2023 0.8670 0.9358 0.8010 0.8161 179,302 -0.01(-0.62%)
Apr 24, 2023 0.8807 0.8835 0.8000 0.8212 347,256 -0.06(-6.55%)
Apr 21, 2023 0.9200 0.9700 0.8745 0.8788 205,020 -0.06(-6.65%)
Apr 20, 2023 1.000 1.040 0.9296 0.9414 231,490 -0.06(-5.86%)
Apr 19, 2023 1.020 1.020 0.9641 1.000 105,332 -0.02(-1.96%)
Apr 18, 2023 1.020 1.020 0.9900 1.020 124,820 +0.00(+0.00%)
Apr 17, 2023 1.020 1.020 0.9851 1.020 149,388 +0.00(+0.00%)
Apr 14, 2023 1.040 1.050 0.9793 1.020 198,051 -0.02(-1.92%)
Apr 13, 2023 0.9300 1.040 0.9300 1.040 284,493 +0.11(+11.46%)
Apr 12, 2023 1.030 1.030 0.8625 0.9331 476,245 -0.08(-7.61%)
Apr 11, 2023 1.020 1.030 0.9924 1.010 115,734 +0.02(+1.78%)
Apr 10, 2023 0.9673 1.035 0.9301 0.9923 233,046 +0.03(+3.34%)
Apr 06, 2023 0.9100 0.9990 0.7770 0.9602 769,522 +0.06(+7.11%)
Apr 05, 2023 0.9700 0.9887 0.8862 0.8965 793,794 -0.07(-7.67%)
Apr 04, 2023 1.040 1.040 0.9710 0.9710 329,369 -0.07(-6.63%)
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.