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

Ondas Holdings Inc (NQ: ONDS )

0.8471 +0.0444 (+5.53%)
Streaming Delayed Price Updated: 3:57 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 (%)
Aug 31, 2021 7.100 7.190 6.950 7.150 248,669 +0.08(+1.13%)
Aug 30, 2021 7.150 7.290 6.710 7.070 452,026 +0.12(+1.73%)
Aug 27, 2021 6.440 7.020 6.390 6.950 520,111 +0.56(+8.76%)
Aug 26, 2021 6.500 6.560 6.120 6.390 395,112 -0.14(-2.14%)
Aug 25, 2021 6.790 6.840 6.500 6.530 223,848 -0.22(-3.26%)
Aug 24, 2021 6.780 6.890 6.610 6.750 302,718 -0.04(-0.59%)
Aug 23, 2021 6.240 6.860 6.240 6.790 359,716 +0.54(+8.64%)
Aug 20, 2021 6.100 6.280 5.860 6.250 546,902 +0.11(+1.79%)
Aug 19, 2021 6.130 6.380 6.090 6.140 356,929 -0.16(-2.54%)
Aug 18, 2021 6.490 6.490 6.060 6.300 657,471 -0.22(-3.37%)
Aug 17, 2021 6.590 6.755 6.290 6.520 575,088 -0.07(-1.06%)
Aug 16, 2021 7.310 7.400 6.470 6.590 1,150,547 -1.03(-13.52%)
Aug 13, 2021 7.820 7.860 7.500 7.620 313,127 -0.26(-3.30%)
Aug 12, 2021 7.970 8.060 7.700 7.880 220,243 -0.11(-1.38%)
Aug 11, 2021 7.960 8.080 7.720 7.990 279,526 -0.03(-0.37%)
Aug 10, 2021 8.710 8.710 7.844 8.020 535,664 -0.66(-7.60%)
Aug 09, 2021 8.410 8.820 8.050 8.680 485,295 +0.57(+7.03%)
Aug 06, 2021 8.010 8.400 7.875 8.110 609,450 +0.33(+4.24%)
Aug 05, 2021 7.720 7.850 7.541 7.780 302,108 -0.02(-0.26%)
Aug 04, 2021 8.000 8.070 7.730 7.800 122,595 -0.20(-2.50%)
Aug 03, 2021 7.980 8.076 7.670 8.000 158,505 +0.04(+0.50%)
Aug 02, 2021 8.020 8.070 7.835 7.960 86,693 +0.03(+0.38%)
Jul 30, 2021 8.000 8.070 7.900 7.930 92,229 -0.11(-1.37%)
Jul 29, 2021 8.050 8.180 7.891 8.040 135,565 +0.05(+0.63%)
Jul 28, 2021 7.950 8.080 7.650 7.990 322,844 +0.01(+0.13%)
Jul 27, 2021 7.940 8.000 7.600 7.980 190,419 +0.05(+0.63%)
Jul 26, 2021 8.110 8.300 7.850 7.930 259,115 -0.12(-1.49%)
Jul 23, 2021 8.100 8.190 7.690 8.050 255,852 -0.04(-0.49%)
Jul 22, 2021 8.020 8.169 7.790 8.090 313,392 +0.01(+0.12%)
Jul 21, 2021 8.150 8.360 7.940 8.080 387,816 -0.11(-1.34%)
Jul 20, 2021 7.820 8.510 7.630 8.190 517,782 +0.48(+6.23%)
Jul 19, 2021 7.230 7.840 7.100 7.710 379,941 +0.16(+2.12%)
Jul 16, 2021 7.590 7.590 7.160 7.550 331,103 +0.07(+0.94%)
Jul 15, 2021 7.910 7.980 7.310 7.480 619,235 -0.35(-4.47%)
Jul 14, 2021 7.540 8.156 7.330 7.830 846,521 +0.51(+6.97%)
Jul 13, 2021 7.325 7.679 7.300 7.320 142,586 -0.17(-2.27%)
Jul 12, 2021 7.360 7.640 7.040 7.490 320,326 +0.06(+0.81%)
Jul 09, 2021 7.310 7.770 7.100 7.430 441,580 +0.24(+3.34%)
Jul 08, 2021 6.790 7.329 6.667 7.190 535,985 +0.18(+2.57%)
Jul 07, 2021 7.160 7.280 6.660 7.010 649,579 -0.17(-2.37%)
Jul 06, 2021 7.450 7.460 7.150 7.180 227,632 -0.22(-2.97%)
Jul 02, 2021 7.920 7.950 7.180 7.400 568,339 -0.48(-6.09%)
Jul 01, 2021 7.860 7.940 7.710 7.880 261,548 -0.06(-0.76%)
Jun 30, 2021 7.860 8.120 7.730 7.940 253,392 +0.04(+0.51%)
Jun 29, 2021 8.000 8.150 7.650 7.900 486,467 -0.07(-0.88%)
Jun 28, 2021 8.040 8.205 7.753 7.970 433,815 -0.06(-0.75%)
Jun 25, 2021 8.370 8.430 7.900 8.030 454,060 -0.36(-4.29%)
Jun 24, 2021 8.000 8.440 7.850 8.390 693,621 +0.47(+5.93%)
Jun 23, 2021 8.110 8.110 7.720 7.920 420,139 -0.13(-1.61%)
Jun 22, 2021 8.454 8.454 7.670 8.050 803,547 +0.35(+4.55%)
Jun 21, 2021 8.250 8.250 7.620 7.700 467,678 -0.27(-3.39%)
Jun 18, 2021 8.050 8.300 7.830 7.970 521,941 -0.11(-1.36%)
Jun 17, 2021 7.720 8.180 7.690 8.080 633,764 +0.31(+3.99%)
Jun 16, 2021 7.750 7.910 7.410 7.770 571,443 -0.01(-0.13%)
Jun 15, 2021 8.380 8.492 7.660 7.780 644,442 -0.61(-7.27%)
Jun 14, 2021 8.150 8.541 8.040 8.390 596,213 +0.21(+2.57%)
Jun 11, 2021 8.160 8.340 7.950 8.180 886,971 +0.13(+1.61%)
Jun 10, 2021 8.130 8.490 7.810 8.050 1,354,501 -0.25(-3.01%)
Jun 09, 2021 7.772 8.910 7.570 8.300 5,668,746 -0.65(-7.26%)
Jun 08, 2021 9.200 9.360 8.840 8.950 441,440 -0.10(-1.10%)
Jun 07, 2021 9.210 9.400 8.800 9.050 240,298 +0.00(+0.00%)
Jun 04, 2021 9.400 9.500 8.910 9.050 189,925 -0.35(-3.72%)
Jun 03, 2021 8.630 9.500 8.270 9.400 322,530 +0.67(+7.67%)
Jun 02, 2021 8.680 8.860 8.300 8.730 224,762 +0.08(+0.92%)
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.