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

Ondas Holdings Inc (NQ: ONDS )

0.9444 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2023 0.3606 0.3792 0.3552 0.3792 100,541 -0.00(-0.18%)
Oct 30, 2023 0.3636 0.3874 0.3630 0.3799 575,804 +0.01(+1.58%)
Oct 27, 2023 0.3395 0.3903 0.3205 0.3740 1,230,140 +0.02(+6.86%)
Oct 26, 2023 0.3225 0.3599 0.3146 0.3500 493,068 +0.01(+4.17%)
Oct 25, 2023 0.3400 0.3500 0.3200 0.3360 778,235 -0.02(-6.41%)
Oct 24, 2023 0.3700 0.3842 0.3561 0.3590 1,072,371 -0.00(-0.88%)
Oct 23, 2023 0.3900 0.4200 0.3565 0.3622 529,981 -0.03(-7.13%)
Oct 20, 2023 0.4050 0.4399 0.3898 0.3900 452,207 -0.03(-7.50%)
Oct 19, 2023 0.4400 0.4400 0.4006 0.4216 373,867 -0.01(-1.50%)
Oct 18, 2023 0.4740 0.4811 0.4133 0.4280 380,593 -0.05(-9.70%)
Oct 17, 2023 0.4510 0.4910 0.4405 0.4740 367,865 -0.02(-3.70%)
Oct 16, 2023 0.4290 0.5000 0.4000 0.4922 847,289 +0.10(+26.53%)
Oct 13, 2023 0.4300 0.4300 0.3711 0.3890 1,045,321 -0.04(-9.53%)
Oct 12, 2023 0.4500 0.4700 0.4100 0.4300 629,129 -0.04(-8.41%)
Oct 11, 2023 0.5001 0.5198 0.4511 0.4695 338,320 -0.01(-1.68%)
Oct 10, 2023 0.5500 0.6200 0.4601 0.4775 1,201,056 -0.08(-14.43%)
Oct 09, 2023 0.5100 0.5600 0.5111 0.5580 327,446 -0.02(-3.31%)
Oct 06, 2023 0.5550 0.5842 0.5266 0.5771 209,636 +0.02(+3.98%)
Oct 05, 2023 0.5800 0.5800 0.5261 0.5550 204,969 -0.01(-2.63%)
Oct 04, 2023 0.5862 0.5862 0.5500 0.5700 81,209 +0.00(+0.18%)
Oct 03, 2023 0.5910 0.5999 0.5408 0.5690 199,497 -0.04(-6.41%)
Oct 02, 2023 0.6107 0.6214 0.5830 0.6080 128,473 -0.00(-0.25%)
Sep 29, 2023 0.6488 0.6590 0.5982 0.6095 126,333 -0.00(-0.25%)
Sep 28, 2023 0.5947 0.6380 0.5764 0.6110 337,571 +0.04(+6.15%)
Sep 27, 2023 0.6551 0.6551 0.5650 0.5756 536,587 -0.06(-10.06%)
Sep 26, 2023 0.6886 0.7099 0.6272 0.6400 281,301 -0.07(-9.86%)
Sep 25, 2023 0.7100 0.7160 0.7099 0.7100 256,504 +0.01(+1.43%)
Sep 22, 2023 0.6100 0.7099 0.6100 0.7000 385,900 +0.08(+12.20%)
Sep 21, 2023 0.6500 0.6749 0.5534 0.6239 932,709 -0.05(-6.95%)
Sep 20, 2023 0.7600 0.7600 0.6700 0.6705 239,422 -0.04(-6.28%)
Sep 19, 2023 0.7524 0.7671 0.7154 0.7154 203,850 -0.04(-4.75%)
Sep 18, 2023 0.8400 0.8400 0.7511 0.7511 518,860 -0.06(-7.90%)
Sep 15, 2023 0.8300 0.8601 0.8152 0.8155 129,513 -0.01(-1.75%)
Sep 14, 2023 0.8300 0.8482 0.8204 0.8300 206,580 +0.01(+1.78%)
Sep 13, 2023 0.8600 0.8700 0.8051 0.8155 187,866 -0.02(-1.94%)
Sep 12, 2023 0.8800 0.8842 0.8260 0.8316 479,888 -0.06(-7.21%)
Sep 11, 2023 0.9063 0.9162 0.8801 0.8962 198,646 -0.02(-1.72%)
Sep 08, 2023 0.9500 0.9500 0.8800 0.9119 637,832 -0.03(-2.99%)
Sep 07, 2023 0.9700 0.9919 0.9000 0.9400 1,134,934 +0.03(+3.32%)
Sep 06, 2023 0.9000 0.9899 0.8500 0.9098 958,830 -0.01(-1.39%)
Sep 05, 2023 0.9700 0.9700 0.9025 0.9226 279,503 -0.03(-3.47%)
Sep 01, 2023 0.9828 1.010 0.9406 0.9558 140,901 -0.04(-4.42%)
Aug 31, 2023 0.9900 1.020 0.9751 1.000 176,461 +0.01(+1.01%)
Aug 30, 2023 0.9300 0.9900 0.9020 0.9900 330,239 +0.08(+8.22%)
Aug 29, 2023 0.9020 0.9457 0.9020 0.9148 276,663 +0.01(+1.08%)
Aug 28, 2023 0.9200 0.9841 0.9009 0.9050 168,485 +0.01(+1.12%)
Aug 25, 2023 0.9358 0.9800 0.8920 0.8950 259,934 -0.03(-2.74%)
Aug 24, 2023 0.9400 0.9625 0.9019 0.9202 262,963 -0.05(-5.37%)
Aug 23, 2023 0.9500 0.9900 0.9500 0.9724 214,323 -0.01(-1.34%)
Aug 22, 2023 0.9800 1.010 0.9476 0.9856 184,282 +0.01(+1.41%)
Aug 21, 2023 0.9900 1.010 0.9207 0.9719 261,896 -0.04(-3.77%)
Aug 18, 2023 0.9330 1.030 0.9330 1.010 325,958 +0.01(+1.00%)
Aug 17, 2023 1.010 1.065 1.000 1.000 311,980 -0.06(-5.66%)
Aug 16, 2023 1.120 1.121 1.050 1.060 400,207 -0.07(-6.19%)
Aug 15, 2023 1.040 1.170 1.040 1.130 491,072 +0.06(+5.61%)
Aug 14, 2023 1.150 1.190 1.030 1.070 977,390 -0.07(-6.14%)
Aug 11, 2023 1.070 1.160 1.060 1.140 412,998 +0.03(+3.17%)
Aug 10, 2023 1.250 1.270 1.090 1.105 1,253,782 -0.21(-15.65%)
Aug 09, 2023 1.340 1.340 1.200 1.310 617,050 -0.01(-0.76%)
Aug 08, 2023 1.590 1.590 1.150 1.320 7,182,152 +0.00(+0.00%)
Aug 07, 2023 1.480 1.480 1.300 1.320 483,449 -0.15(-10.20%)
Aug 04, 2023 1.550 1.590 1.470 1.470 434,497 -0.12(-7.55%)
Aug 03, 2023 1.630 1.700 1.560 1.590 346,509 -0.04(-2.75%)
Aug 02, 2023 1.670 1.670 1.590 1.635 369,253 -0.06(-3.82%)
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.