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

Ondas Holdings Inc (NQ: ONDS )

0.7997 -0.0184 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2022 3.830 4.160 3.790 4.000 183,770 +0.13(+3.36%)
Oct 28, 2022 3.890 3.910 3.579 3.870 263,759 +0.03(+0.78%)
Oct 27, 2022 4.030 4.030 3.750 3.840 382,837 -0.18(-4.48%)
Oct 26, 2022 4.380 4.450 3.950 4.020 353,684 -0.43(-9.66%)
Oct 25, 2022 4.070 4.610 4.070 4.450 375,041 +0.39(+9.61%)
Oct 24, 2022 3.870 4.070 3.820 4.060 250,283 +0.22(+5.73%)
Oct 21, 2022 3.790 3.880 3.655 3.840 204,226 +0.08(+2.13%)
Oct 20, 2022 3.620 3.795 3.605 3.760 186,542 +0.12(+3.30%)
Oct 19, 2022 3.530 3.750 3.440 3.640 315,711 +0.11(+3.12%)
Oct 18, 2022 3.560 3.647 3.470 3.530 123,836 +0.09(+2.62%)
Oct 17, 2022 3.370 3.580 3.370 3.440 228,572 +0.08(+2.38%)
Oct 14, 2022 3.390 3.470 3.290 3.360 161,634 +0.00(+0.00%)
Oct 13, 2022 3.310 3.410 3.250 3.360 196,041 -0.04(-1.18%)
Oct 12, 2022 3.380 3.450 3.230 3.400 173,775 +0.02(+0.59%)
Oct 11, 2022 3.350 3.490 3.235 3.380 168,102 +0.04(+1.20%)
Oct 10, 2022 3.450 3.450 3.225 3.340 218,115 -0.13(-3.75%)
Oct 07, 2022 3.780 3.780 3.400 3.470 194,422 -0.34(-8.92%)
Oct 06, 2022 3.840 3.960 3.790 3.810 145,034 -0.07(-1.80%)
Oct 05, 2022 3.960 3.995 3.760 3.880 127,756 -0.11(-2.76%)
Oct 04, 2022 3.760 4.040 3.750 3.990 225,740 +0.34(+9.32%)
Oct 03, 2022 3.720 3.730 3.560 3.650 170,853 -0.05(-1.35%)
Sep 30, 2022 3.620 3.800 3.581 3.700 261,520 +0.07(+1.93%)
Sep 29, 2022 3.650 3.680 3.445 3.630 278,030 -0.09(-2.42%)
Sep 28, 2022 3.600 3.765 3.540 3.720 201,924 +0.10(+2.76%)
Sep 27, 2022 3.600 3.780 3.530 3.620 211,810 +0.06(+1.69%)
Sep 26, 2022 3.870 4.022 3.530 3.560 581,088 -0.38(-9.64%)
Sep 23, 2022 4.010 4.050 3.900 3.940 441,147 -0.15(-3.67%)
Sep 22, 2022 4.100 4.160 4.000 4.090 288,110 -0.01(-0.24%)
Sep 21, 2022 4.250 4.440 4.100 4.100 251,943 -0.15(-3.53%)
Sep 20, 2022 4.110 4.305 4.070 4.250 187,712 +0.08(+1.92%)
Sep 19, 2022 4.120 4.190 4.050 4.170 166,794 -0.02(-0.48%)
Sep 16, 2022 4.120 4.200 4.050 4.190 520,101 -0.02(-0.48%)
Sep 15, 2022 4.250 4.330 4.150 4.210 154,147 -0.09(-2.09%)
Sep 14, 2022 4.170 4.325 4.050 4.300 272,740 +0.12(+2.87%)
Sep 13, 2022 4.250 4.345 4.170 4.180 257,981 -0.19(-4.35%)
Sep 12, 2022 4.400 4.490 4.320 4.370 158,025 -0.01(-0.23%)
Sep 09, 2022 4.460 4.540 4.320 4.380 290,266 -0.09(-2.01%)
Sep 08, 2022 4.450 4.557 4.400 4.470 177,251 -0.02(-0.45%)
Sep 07, 2022 4.520 4.595 4.400 4.490 153,936 -0.03(-0.66%)
Sep 06, 2022 4.580 4.610 4.444 4.520 185,821 -0.08(-1.74%)
Sep 02, 2022 4.680 4.740 4.485 4.600 141,289 -0.01(-0.22%)
Sep 01, 2022 4.690 4.750 4.450 4.610 270,782 -0.11(-2.33%)
Aug 31, 2022 4.650 4.860 4.620 4.720 346,289 +0.15(+3.28%)
Aug 30, 2022 4.820 4.850 4.550 4.570 174,118 -0.21(-4.39%)
Aug 29, 2022 4.700 4.860 4.680 4.780 175,927 -0.03(-0.62%)
Aug 26, 2022 5.000 5.000 4.800 4.810 160,901 -0.19(-3.80%)
Aug 25, 2022 4.820 5.049 4.810 5.000 204,966 +0.20(+4.17%)
Aug 24, 2022 4.650 4.900 4.650 4.800 166,659 +0.14(+3.00%)
Aug 23, 2022 4.650 4.850 4.650 4.660 188,126 -0.02(-0.43%)
Aug 22, 2022 4.800 4.831 4.570 4.680 285,235 -0.13(-2.70%)
Aug 19, 2022 4.970 4.970 4.800 4.810 200,598 -0.28(-5.50%)
Aug 18, 2022 5.180 5.256 4.920 5.090 263,080 -0.04(-0.78%)
Aug 17, 2022 5.140 5.180 4.980 5.130 201,560 -0.09(-1.72%)
Aug 16, 2022 5.260 5.280 5.050 5.220 257,233 +0.05(+0.97%)
Aug 15, 2022 5.120 5.320 5.104 5.170 237,758 -0.04(-0.77%)
Aug 12, 2022 5.250 5.360 5.160 5.210 323,629 -0.05(-0.95%)
Aug 11, 2022 4.950 5.680 4.930 5.260 597,274 +0.34(+6.91%)
Aug 10, 2022 5.000 5.030 4.760 4.920 368,551 +0.16(+3.36%)
Aug 09, 2022 4.950 5.330 4.720 4.760 825,396 -0.49(-9.33%)
Aug 08, 2022 5.350 5.510 5.170 5.250 372,223 -0.12(-2.23%)
Aug 05, 2022 5.240 5.410 5.010 5.370 479,097 +0.06(+1.13%)
Aug 04, 2022 5.200 5.459 4.970 5.310 933,538 +0.13(+2.51%)
Aug 03, 2022 4.780 5.230 4.660 5.180 550,363 +0.44(+9.28%)
Aug 02, 2022 4.520 4.920 4.520 4.740 584,327 +0.17(+3.72%)
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.