Indicators

Ondas Holdings Inc (NQ: ONDS )

0.8325 -0.0040 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.510	1.750	1.500	1.630	1,059,216	+0.13(+8.67%)
Jul 28, 2023	1.460	1.550	1.400	1.500	408,036	+0.03(+2.04%)
Jul 27, 2023	1.680	1.700	1.450	1.470	795,568	-0.18(-10.91%)
Jul 26, 2023	1.660	1.850	1.550	1.650	808,013	-0.04(-2.08%)
Jul 25, 2023	2.030	2.030	1.660	1.685	1,112,537	-0.32(-16.17%)
Jul 24, 2023	1.950	2.130	1.680	2.010	1,962,385	+0.01(+0.50%)
Jul 21, 2023	1.610	2.140	1.520	2.000	4,045,889	+0.38(+23.46%)
Jul 20, 2023	1.450	1.645	1.310	1.620	1,173,614	+0.10(+6.58%)
Jul 19, 2023	1.250	1.650	1.210	1.520	2,148,441	+0.32(+26.67%)
Jul 18, 2023	1.190	1.260	1.171	1.200	343,684	+0.01(+0.84%)
Jul 17, 2023	1.180	1.280	1.160	1.190	691,159	+0.01(+0.85%)
Jul 14, 2023	1.440	1.500	1.140	1.180	974,861	-0.21(-15.11%)
Jul 13, 2023	1.250	1.470	1.151	1.390	858,429	+0.17(+13.93%)
Jul 12, 2023	1.390	1.550	1.180	1.220	1,496,134	-0.10(-7.58%)
Jul 11, 2023	1.160	1.460	1.160	1.320	859,487	+0.17(+14.78%)
Jul 10, 2023	1.060	1.200	1.040	1.150	987,870	+0.12(+11.65%)
Jul 07, 2023	0.8948	1.070	0.8948	1.030	245,173	+0.15(+17.05%)
Jul 06, 2023	0.9400	0.9684	0.8700	0.8800	193,398	-0.09(-9.13%)
Jul 05, 2023	0.9300	0.9800	0.9032	0.9684	339,126	+0.06(+7.06%)

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.