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

Ondas Holdings Inc (NQ: ONDS )

0.8097 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 13, 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 (%)
Oct 29, 2021 9.210 9.220 8.530 8.570 655,538 -0.69(-7.45%)
Oct 28, 2021 8.730 10.00 8.230 9.260 1,502,590 +0.51(+5.83%)
Oct 27, 2021 8.600 9.050 8.540 8.750 528,910 +0.07(+0.81%)
Oct 26, 2021 8.590 8.680 451,245 +0.22(+2.60%)
Oct 25, 2021 8.420 8.770 8.160 8.460 527,577 -0.10(-1.17%)
Oct 22, 2021 8.990 9.085 8.401 8.560 641,154 -0.56(-6.14%)
Oct 21, 2021 9.070 9.390 8.910 9.120 297,024 -0.04(-0.44%)
Oct 20, 2021 9.140 9.300 8.680 9.160 450,005 +0.02(+0.22%)
Oct 19, 2021 9.390 9.430 9.060 9.140 569,501 -0.14(-1.51%)
Oct 18, 2021 9.230 9.500 9.035 9.280 635,138 +0.05(+0.54%)
Oct 15, 2021 9.530 9.816 9.160 9.230 359,031 -0.27(-2.84%)
Oct 14, 2021 9.630 9.810 9.320 9.500 287,610 -0.06(-0.63%)
Oct 13, 2021 9.810 9.850 9.210 9.560 641,381 -0.24(-2.45%)
Oct 12, 2021 10.09 10.25 9.610 9.800 483,535 -0.37(-3.64%)
Oct 11, 2021 10.25 10.53 10.05 10.17 416,644 +0.27(+2.73%)
Oct 08, 2021 10.49 10.65 9.760 9.900 701,394 -0.46(-4.44%)
Oct 07, 2021 10.05 10.75 9.950 10.36 1,475,006 +0.42(+4.23%)
Oct 06, 2021 8.860 10.22 8.860 9.940 1,981,949 +0.67(+7.23%)
Oct 05, 2021 9.750 9.760 8.923 9.270 890,250 -0.19(-2.01%)
Oct 04, 2021 9.160 9.470 8.830 9.460 750,731 +0.38(+4.19%)
Oct 01, 2021 9.040 9.600 8.640 9.080 946,283 -0.08(-0.87%)
Sep 30, 2021 9.300 9.400 8.530 9.160 884,357 +0.12(+1.33%)
Sep 29, 2021 9.410 10.00 8.870 9.040 1,627,612 -0.58(-6.03%)
Sep 28, 2021 8.370 9.850 8.220 9.620 4,196,438 +1.43(+17.46%)
Sep 27, 2021 8.070 8.430 7.920 8.190 909,063 +0.17(+2.12%)
Sep 24, 2021 7.600 8.250 7.578 8.020 297,525 +0.38(+4.97%)
Sep 23, 2021 7.690 7.750 7.420 7.640 191,214 +0.05(+0.66%)
Sep 22, 2021 7.430 7.700 7.340 7.590 357,615 +0.18(+2.43%)
Sep 21, 2021 7.540 7.790 7.350 7.410 280,115 +0.06(+0.82%)
Sep 20, 2021 7.440 7.780 7.250 7.350 460,062 -0.45(-5.77%)
Sep 17, 2021 8.220 8.400 7.780 7.800 942,176 -0.46(-5.57%)
Sep 16, 2021 7.410 8.550 7.410 8.260 1,420,104 +0.91(+12.38%)
Sep 15, 2021 7.140 7.480 7.120 7.350 219,441 +0.14(+1.94%)
Sep 14, 2021 7.570 7.600 7.120 7.210 360,011 -0.29(-3.87%)
Sep 13, 2021 7.400 7.700 7.000 7.500 435,502 +0.09(+1.21%)
Sep 10, 2021 7.680 7.791 7.370 7.410 181,787 -0.28(-3.64%)
Sep 09, 2021 7.570 7.990 7.430 7.690 309,970 +0.06(+0.79%)
Sep 08, 2021 7.940 8.390 7.560 7.630 421,796 -0.40(-4.98%)
Sep 07, 2021 7.770 8.470 7.676 8.030 762,206 +0.32(+4.15%)
Sep 03, 2021 6.950 7.740 6.950 7.710 460,204 +0.73(+10.46%)
Sep 02, 2021 7.140 7.144 6.920 6.980 191,359 -0.10(-1.41%)
Sep 01, 2021 7.190 7.230 6.855 7.080 213,919 -0.07(-0.98%)
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%)
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.