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 (%)
Jul 29, 2022 4.660 4.710 4.460 4.580 485,454 -0.07(-1.51%)
Jul 28, 2022 4.770 4.880 4.570 4.650 387,471 -0.11(-2.31%)
Jul 27, 2022 4.650 4.830 4.642 4.760 448,809 +0.14(+3.03%)
Jul 26, 2022 4.840 4.840 4.520 4.620 228,309 -0.22(-4.55%)
Jul 25, 2022 4.850 4.905 4.770 4.840 156,752 +0.01(+0.21%)
Jul 22, 2022 5.250 5.250 4.760 4.830 253,923 -0.38(-7.29%)
Jul 21, 2022 5.090 5.230 5.020 5.210 158,438 +0.05(+0.97%)
Jul 20, 2022 4.760 5.188 4.751 5.160 377,372 +0.44(+9.32%)
Jul 19, 2022 4.670 4.820 4.660 4.720 193,418 +0.14(+3.06%)
Jul 18, 2022 4.790 4.885 4.550 4.580 370,024 -0.18(-3.78%)
Jul 15, 2022 4.630 4.760 4.432 4.760 342,447 +0.21(+4.62%)
Jul 14, 2022 4.600 4.690 4.470 4.550 446,289 -0.14(-2.99%)
Jul 13, 2022 4.800 5.030 4.600 4.690 469,780 -0.17(-3.50%)
Jul 12, 2022 5.120 5.150 4.800 4.860 452,696 -0.26(-5.08%)
Jul 11, 2022 5.400 5.500 4.960 5.120 506,037 -0.40(-7.25%)
Jul 08, 2022 5.620 5.720 5.370 5.520 266,464 -0.13(-2.30%)
Jul 07, 2022 5.750 5.890 5.640 5.650 306,227 -0.06(-1.05%)
Jul 06, 2022 5.810 6.100 5.650 5.710 374,467 -0.11(-1.89%)
Jul 05, 2022 5.340 5.830 5.267 5.820 642,095 +0.32(+5.82%)
Jul 01, 2022 5.370 5.510 5.300 5.500 224,850 +0.11(+2.04%)
Jun 30, 2022 5.300 5.660 5.260 5.390 318,726 +0.01(+0.19%)
Jun 29, 2022 5.540 5.590 5.230 5.380 431,283 -0.19(-3.41%)
Jun 28, 2022 5.930 6.000 5.550 5.570 548,693 -0.29(-4.95%)
Jun 27, 2022 6.250 6.400 5.830 5.860 458,993 -0.25(-4.09%)
Jun 24, 2022 6.480 6.600 5.660 6.110 4,101,127 -0.31(-4.83%)
Jun 23, 2022 6.750 6.920 6.250 6.420 517,576 -0.28(-4.18%)
Jun 22, 2022 6.790 7.040 6.630 6.700 348,957 -0.22(-3.18%)
Jun 21, 2022 7.260 7.490 6.850 6.920 540,535 -0.29(-4.02%)
Jun 17, 2022 6.720 7.490 6.610 7.210 1,507,301 +0.60(+9.08%)
Jun 16, 2022 7.010 7.210 6.480 6.610 587,935 -0.55(-7.68%)
Jun 15, 2022 7.050 7.250 6.890 7.160 461,795 +0.26(+3.77%)
Jun 14, 2022 6.330 7.120 6.190 6.900 434,840 +0.58(+9.18%)
Jun 13, 2022 6.020 6.460 6.020 6.320 422,024 -0.04(-0.63%)
Jun 10, 2022 6.560 6.650 6.220 6.360 292,973 -0.37(-5.50%)
Jun 09, 2022 7.070 7.110 6.700 6.730 279,962 -0.36(-5.08%)
Jun 08, 2022 6.850 7.150 6.820 7.090 241,292 +0.18(+2.60%)
Jun 07, 2022 6.880 7.000 6.570 6.910 427,606 -0.16(-2.26%)
Jun 06, 2022 7.500 7.670 6.790 7.070 337,433 -0.28(-3.81%)
Jun 03, 2022 7.520 7.620 7.260 7.350 284,069 -0.20(-2.65%)
Jun 02, 2022 7.410 7.720 7.260 7.550 282,631 +0.12(+1.62%)
Jun 01, 2022 7.270 7.490 7.135 7.430 287,814 +0.20(+2.77%)
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%)
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.