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 (%)
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%)
Jan 03, 2022 6.850 6.990 6.630 6.830 303,648 +0.12(+1.79%)
Dec 31, 2021 6.790 6.900 6.670 6.710 308,374 -0.18(-2.61%)
Dec 30, 2021 6.660 7.020 6.510 6.890 408,449 +0.34(+5.19%)
Dec 29, 2021 6.720 6.790 6.450 6.550 478,986 -0.25(-3.68%)
Dec 28, 2021 6.970 6.970 6.620 6.800 637,012 -0.22(-3.13%)
Dec 27, 2021 7.200 7.275 6.920 7.020 468,153 -0.14(-1.96%)
Dec 23, 2021 7.220 7.330 6.920 7.160 364,451 +0.09(+1.27%)
Dec 22, 2021 6.700 7.100 6.600 7.070 756,727 +0.34(+5.05%)
Dec 21, 2021 6.700 7.060 6.530 6.730 907,395 +0.33(+5.16%)
Dec 20, 2021 6.460 6.630 6.230 6.400 830,943 -0.14(-2.14%)
Dec 17, 2021 6.600 6.998 6.430 6.540 959,347 -0.14(-2.10%)
Dec 16, 2021 7.660 7.774 6.583 6.680 1,099,391 -0.80(-10.70%)
Dec 15, 2021 7.000 7.520 6.720 7.480 833,219 +0.48(+6.86%)
Dec 14, 2021 7.250 7.516 6.830 7.000 809,004 -0.50(-6.67%)
Dec 13, 2021 8.090 8.394 7.400 7.500 625,720 -0.61(-7.52%)
Dec 10, 2021 8.250 8.350 7.820 8.110 242,185 -0.05(-0.61%)
Dec 09, 2021 8.310 8.630 8.130 8.160 227,908 -0.15(-1.81%)
Dec 08, 2021 8.300 8.620 8.030 8.310 416,670 +0.16(+1.96%)
Dec 07, 2021 7.720 8.270 7.720 8.150 566,488 +0.55(+7.24%)
Dec 06, 2021 7.500 7.750 7.139 7.600 427,402 +0.24(+3.26%)
Dec 03, 2021 7.860 7.910 7.260 7.360 698,437 -0.41(-5.28%)
Dec 02, 2021 7.560 7.880 7.330 7.770 740,567 +0.45(+6.15%)
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.