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

Ondas Holdings Inc (NQ: ONDS )

0.8020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 9.710 9.910 9.420 9.690 293,079 +0.04(+0.41%)
Mar 30, 2021 9.140 9.719 9.100 9.650 259,236 +0.37(+3.99%)
Mar 29, 2021 9.770 10.06 9.200 9.280 195,111 -0.56(-5.69%)
Mar 26, 2021 10.03 10.75 9.440 9.840 307,700 -0.32(-3.15%)
Mar 25, 2021 9.260 10.42 9.250 10.16 161,804 +0.40(+4.10%)
Mar 24, 2021 10.96 11.18 9.580 9.760 258,754 -0.97(-9.04%)
Mar 23, 2021 11.66 11.91 10.52 10.73 396,770 -0.97(-8.29%)
Mar 22, 2021 11.56 12.05 11.48 11.70 215,428 +0.38(+3.36%)
Mar 19, 2021 11.51 12.24 11.09 11.32 880,700 +0.06(+0.53%)
Mar 18, 2021 11.56 12.25 11.21 11.26 335,822 -0.54(-4.58%)
Mar 17, 2021 11.06 11.90 11.06 11.80 331,499 +0.51(+4.52%)
Mar 16, 2021 11.91 12.15 11.08 11.29 306,397 -0.46(-3.91%)
Mar 15, 2021 11.00 11.85 10.80 11.75 294,454 +0.76(+6.92%)
Mar 12, 2021 11.04 11.22 10.52 10.99 278,800 -0.31(-2.74%)
Mar 11, 2021 10.45 11.40 10.28 11.30 403,840 +1.21(+11.99%)
Mar 10, 2021 10.20 10.91 9.920 10.09 286,406 +0.18(+1.82%)
Mar 09, 2021 9.950 10.50 9.830 9.910 483,967 +0.37(+3.88%)
Mar 08, 2021 12.04 12.74 9.100 9.540 1,039,603 -2.38(-19.97%)
Mar 05, 2021 11.30 11.98 8.940 11.92 1,071,700 +1.00(+9.16%)
Mar 04, 2021 12.03 12.50 10.20 10.92 1,183,658 -1.33(-10.86%)
Mar 03, 2021 12.46 12.71 12.05 12.25 404,958 -0.06(-0.49%)
Mar 02, 2021 13.10 13.20 12.31 12.31 204,156 -0.64(-4.94%)
Mar 01, 2021 12.52 13.27 12.47 12.95 251,172 +0.48(+3.85%)
Feb 26, 2021 12.64 13.36 12.27 12.47 495,300 -0.53(-4.08%)
Feb 25, 2021 14.06 14.70 12.25 13.00 688,926 -1.00(-7.14%)
Feb 24, 2021 13.74 14.46 13.30 14.00 508,236 +0.61(+4.56%)
Feb 23, 2021 11.78 14.11 11.75 13.39 1,483,253 +0.50(+3.88%)
Feb 22, 2021 12.40 14.08 12.31 12.89 1,336,137 +0.62(+5.05%)
Feb 19, 2021 12.70 13.12 12.25 12.27 508,000 -0.41(-3.23%)
Feb 18, 2021 12.91 13.35 12.25 12.68 911,245 -0.65(-4.88%)
Feb 17, 2021 15.20 15.32 13.11 13.33 970,796 -2.07(-13.44%)
Feb 16, 2021 13.45 16.00 13.34 15.40 1,236,333 +2.48(+19.20%)
Feb 12, 2021 12.59 12.97 12.25 12.92 249,000 +0.27(+2.13%)
Feb 11, 2021 13.20 13.22 12.15 12.65 505,032 -0.44(-3.36%)
Feb 10, 2021 12.93 13.49 12.00 13.09 949,682 +0.36(+2.83%)
Feb 09, 2021 13.16 13.25 12.60 12.73 597,328 -0.52(-3.92%)
Feb 08, 2021 12.99 14.12 12.41 13.25 914,123 +0.42(+3.27%)
Feb 05, 2021 12.70 13.05 12.28 12.83 513,200 +0.13(+1.02%)
Feb 04, 2021 12.80 13.79 12.21 12.70 765,560 +0.05(+0.40%)
Feb 03, 2021 12.58 12.80 12.32 12.65 343,782 +0.16(+1.28%)
Feb 02, 2021 12.80 12.80 12.15 12.49 287,111 -0.21(-1.65%)
Feb 01, 2021 12.16 12.99 11.57 12.70 711,256 +0.58(+4.79%)
Jan 29, 2021 12.71 13.20 11.95 12.12 561,800 -0.01(-0.08%)
Jan 28, 2021 12.36 12.68 11.85 12.13 383,898 -0.19(-1.54%)
Jan 27, 2021 12.31 13.42 12.30 12.32 322,941 -0.70(-5.38%)
Jan 26, 2021 12.54 14.25 12.41 13.02 1,053,735 +0.30(+2.36%)
Jan 25, 2021 12.70 13.25 12.00 12.72 394,077 +0.66(+5.47%)
Jan 22, 2021 12.95 13.49 11.89 12.06 422,300 -1.07(-8.15%)
Jan 21, 2021 13.23 13.61 12.05 13.13 248,676 -0.37(-2.74%)
Jan 20, 2021 14.18 14.25 12.75 13.50 391,136 -0.59(-4.19%)
Jan 19, 2021 12.89 14.50 12.12 14.09 574,483 +1.41(+11.12%)
Jan 15, 2021 12.49 14.25 12.02 12.68 983,300 +0.58(+4.79%)
Jan 14, 2021 13.25 13.42 11.69 12.10 524,529 -0.18(-1.47%)
Jan 13, 2021 10.00 14.90 9.260 12.28 2,879,515 +2.46(+25.05%)
Jan 12, 2021 9.240 10.00 8.860 9.820 411,448 +0.56(+6.05%)
Jan 11, 2021 9.280 9.400 8.930 9.260 169,479 +0.01(+0.11%)
Jan 08, 2021 8.850 9.379 8.850 9.250 112,500 +0.27(+3.01%)
Jan 07, 2021 8.850 9.845 8.850 8.980 210,920 +0.19(+2.16%)
Jan 06, 2021 9.500 9.520 8.660 8.790 252,915 -0.50(-5.38%)
Jan 05, 2021 8.790 9.661 8.626 9.290 289,348 +0.48(+5.45%)
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.