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 (%)
Dec 29, 2023 1.530 1.600 1.485 1.530 273,725 +0.03(+2.00%)
Dec 28, 2023 1.460 1.630 1.460 1.500 857,633 -0.01(-0.66%)
Dec 27, 2023 1.390 1.560 1.360 1.510 631,673 +0.10(+7.09%)
Dec 26, 2023 1.320 1.440 1.260 1.410 452,330 +0.10(+7.63%)
Dec 22, 2023 1.240 1.420 1.230 1.310 728,003 -0.01(-0.76%)
Dec 21, 2023 1.210 1.330 1.210 1.320 570,460 +0.13(+10.92%)
Dec 20, 2023 1.310 1.350 1.180 1.190 522,139 -0.08(-6.30%)
Dec 19, 2023 1.220 1.320 1.220 1.270 352,324 +0.07(+5.83%)
Dec 18, 2023 1.360 1.410 1.200 1.200 324,131 -0.17(-12.41%)
Dec 15, 2023 1.400 1.450 1.290 1.370 300,656 -0.02(-1.44%)
Dec 14, 2023 1.400 1.470 1.310 1.390 425,530 +0.04(+2.96%)
Dec 13, 2023 1.300 1.360 1.220 1.350 284,207 +0.04(+3.05%)
Dec 12, 2023 1.370 1.410 1.280 1.310 308,976 -0.09(-6.43%)
Dec 11, 2023 1.390 1.600 1.384 1.400 793,739 +0.01(+0.72%)
Dec 08, 2023 1.250 1.390 1.250 1.390 488,694 +0.11(+8.59%)
Dec 07, 2023 1.210 1.320 1.200 1.280 307,851 +0.08(+6.67%)
Dec 06, 2023 1.240 1.360 1.170 1.200 453,757 -0.04(-3.23%)
Dec 05, 2023 1.250 1.330 1.190 1.240 385,847 -0.03(-2.36%)
Dec 04, 2023 1.120 1.300 1.060 1.270 467,139 +0.17(+15.45%)
Dec 01, 2023 1.080 1.200 1.010 1.100 385,285 +0.01(+0.46%)
Nov 30, 2023 1.180 1.254 1.070 1.095 468,271 -0.15(-11.69%)
Nov 29, 2023 1.310 1.360 1.190 1.240 790,904 -0.12(-8.82%)
Nov 28, 2023 1.380 1.390 1.330 1.360 398,915 -0.02(-1.45%)
Nov 27, 2023 1.290 1.390 1.190 1.380 978,854 +0.04(+2.99%)
Nov 24, 2023 1.280 1.340 1.240 1.340 628,338 +0.08(+6.35%)
Nov 22, 2023 1.160 1.270 1.050 1.260 791,747 +0.13(+11.50%)
Nov 21, 2023 1.210 1.210 0.9600 1.130 1,480,261 +0.00(+0.00%)
Nov 20, 2023 0.9150 1.170 0.9001 1.130 1,783,168 +0.22(+24.33%)
Nov 17, 2023 0.8000 0.9500 0.7617 0.9089 1,538,086 +0.12(+15.78%)
Nov 16, 2023 0.7500 0.7900 0.7200 0.7850 448,953 -0.00(-0.18%)
Nov 15, 2023 0.6228 0.8000 0.5339 0.7864 982,928 +0.16(+26.47%)
Nov 14, 2023 0.6393 0.6863 0.6032 0.6218 574,843 -0.03(-4.16%)
Nov 13, 2023 0.6100 0.7106 0.6048 0.6488 1,006,540 +0.04(+7.33%)
Nov 10, 2023 0.4931 0.6170 0.4800 0.6045 405,720 +0.11(+22.62%)
Nov 09, 2023 0.6200 0.6200 0.4783 0.4930 402,023 -0.07(-12.91%)
Nov 08, 2023 0.5794 0.5945 0.5509 0.5661 256,482 -0.01(-2.36%)
Nov 07, 2023 0.5679 0.5957 0.5254 0.5798 283,474 +0.01(+1.54%)
Nov 06, 2023 0.5619 0.6000 0.5329 0.5710 510,685 +0.03(+4.71%)
Nov 03, 2023 0.5000 0.5589 0.4794 0.5453 686,082 +0.07(+14.97%)
Nov 02, 2023 0.4100 0.4818 0.3901 0.4743 571,488 +0.06(+15.68%)
Nov 01, 2023 0.3800 0.4192 0.3701 0.4100 244,860 +0.03(+8.12%)
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%)
Aug 01, 2023 1.650 1.720 1.450 1.700 567,513 +0.07(+4.29%)
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%)
Jul 03, 2023 0.8802 0.9501 0.8802 0.9045 107,093 +0.04(+5.13%)
Jun 30, 2023 0.8301 0.9121 0.8301 0.8604 373,519 +0.03(+3.65%)
Jun 29, 2023 0.8501 0.8918 0.8301 0.8301 322,724 -0.02(-2.18%)
Jun 28, 2023 0.8600 0.8902 0.8192 0.8486 457,067 -0.03(-3.22%)
Jun 27, 2023 0.9200 0.9497 0.8768 0.8768 433,443 -0.04(-4.03%)
Jun 26, 2023 1.030 1.050 0.8996 0.9136 468,591 -0.10(-9.54%)
Jun 23, 2023 0.9715 1.149 0.9500 1.010 4,034,429 +0.06(+6.41%)
Jun 22, 2023 0.9561 0.9661 0.8900 0.9492 214,089 +0.00(+0.06%)
Jun 21, 2023 0.9700 0.9970 0.9234 0.9486 230,120 -0.03(-2.71%)
Jun 20, 2023 1.000 1.010 0.9717 0.9750 205,453 -0.06(-5.34%)
Jun 16, 2023 1.020 1.050 0.9813 1.030 373,967 +0.02(+1.98%)
Jun 15, 2023 1.060 1.070 1.000 1.010 297,547 -0.09(-8.60%)
May 08, 2023 1.130 1.250 1.100 1.105 304,577 -0.10(-8.68%)
May 05, 2023 0.9464 1.250 0.9110 1.210 704,604 +0.31(+34.85%)
May 04, 2023 0.9200 0.9200 0.8530 0.8973 301,233 -0.02(-1.70%)
May 03, 2023 0.9200 0.9800 0.9088 0.9128 201,532 -0.00(-0.22%)
May 02, 2023 0.9800 1.010 0.8743 0.9148 209,530 -0.06(-5.80%)
May 01, 2023 1.000 1.010 0.9398 0.9711 90,064 -0.03(-2.89%)
Apr 28, 2023 0.9400 1.040 0.9400 1.000 156,662 +0.06(+5.84%)
Apr 27, 2023 0.8400 0.9516 0.8324 0.9448 273,582 +0.08(+9.14%)
Apr 26, 2023 0.8100 0.8797 0.8036 0.8657 228,904 +0.05(+6.08%)
Apr 25, 2023 0.8670 0.9358 0.8010 0.8161 179,302 -0.01(-0.62%)
Apr 24, 2023 0.8807 0.8835 0.8000 0.8212 347,256 -0.06(-6.55%)
Apr 21, 2023 0.9200 0.9700 0.8745 0.8788 205,020 -0.06(-6.65%)
Apr 20, 2023 1.000 1.040 0.9296 0.9414 231,490 -0.06(-5.86%)
Apr 19, 2023 1.020 1.020 0.9641 1.000 105,332 -0.02(-1.96%)
Apr 18, 2023 1.020 1.020 0.9900 1.020 124,820 +0.00(+0.00%)
Apr 17, 2023 1.020 1.020 0.9851 1.020 149,388 +0.00(+0.00%)
Apr 14, 2023 1.040 1.050 0.9793 1.020 198,051 -0.02(-1.92%)
Apr 13, 2023 0.9300 1.040 0.9300 1.040 284,493 +0.11(+11.46%)
Apr 12, 2023 1.030 1.030 0.8625 0.9331 476,245 -0.08(-7.61%)
Apr 11, 2023 1.020 1.030 0.9924 1.010 115,734 +0.02(+1.78%)
Apr 10, 2023 0.9673 1.035 0.9301 0.9923 233,046 +0.03(+3.34%)
Apr 06, 2023 0.9100 0.9990 0.7770 0.9602 769,522 +0.06(+7.11%)
Apr 05, 2023 0.9700 0.9887 0.8862 0.8965 793,794 -0.07(-7.67%)
Apr 04, 2023 1.040 1.040 0.9710 0.9710 329,369 -0.07(-6.63%)
Apr 03, 2023 1.080 1.100 0.9792 1.040 382,326 -0.04(-3.70%)
Mar 31, 2023 1.090 1.120 1.010 1.080 228,669 +0.02(+1.89%)
Mar 30, 2023 1.100 1.130 1.055 1.060 210,828 -0.01(-0.93%)
Mar 29, 2023 1.060 1.110 1.040 1.070 294,979 -0.01(-0.93%)
Mar 28, 2023 1.060 1.100 1.030 1.080 329,869 +0.03(+2.86%)
Mar 27, 2023 1.120 1.160 1.010 1.050 242,593 -0.05(-4.55%)
Mar 24, 2023 1.070 1.120 1.000 1.100 612,069 +0.00(+0.00%)
Mar 23, 2023 1.190 1.210 1.080 1.100 384,392 -0.08(-6.78%)
Mar 22, 2023 1.240 1.290 1.170 1.180 574,709 -0.06(-4.84%)
Mar 21, 2023 1.190 1.260 1.160 1.240 378,862 +0.08(+6.90%)
Mar 20, 2023 1.270 1.270 1.070 1.160 527,460 -0.14(-10.77%)
Mar 17, 2023 1.430 1.430 1.260 1.300 780,158 -0.16(-10.96%)
Mar 16, 2023 1.450 1.520 1.414 1.460 232,694 +0.00(+0.00%)
Mar 15, 2023 1.460 1.550 1.415 1.460 211,560 -0.08(-5.19%)
Mar 14, 2023 1.690 1.690 1.470 1.540 507,664 -0.04(-2.53%)
Mar 13, 2023 1.500 1.680 1.450 1.580 266,891 +0.05(+2.93%)
Mar 10, 2023 1.490 1.545 1.320 1.535 730,390 +0.03(+2.33%)
Mar 09, 2023 1.640 1.670 1.480 1.500 595,816 -0.13(-7.98%)
Mar 08, 2023 1.730 1.758 1.600 1.630 294,964 -0.09(-5.23%)
Mar 07, 2023 1.850 1.910 1.710 1.720 228,621 -0.12(-6.52%)
Mar 06, 2023 1.920 1.985 1.800 1.840 297,874 -0.02(-1.08%)
Mar 03, 2023 1.820 1.915 1.800 1.860 188,780 +0.03(+1.64%)
Mar 02, 2023 1.850 1.880 1.790 1.830 310,760 -0.06(-3.17%)
Mar 01, 2023 1.850 1.910 1.780 1.890 223,852 +0.01(+0.53%)
Feb 28, 2023 1.800 1.910 1.750 1.880 368,307 +0.07(+3.87%)
Feb 27, 2023 1.920 1.920 1.779 1.810 323,223 -0.12(-6.22%)
Feb 24, 2023 1.950 2.010 1.900 1.930 191,541 -0.09(-4.46%)
Feb 23, 2023 2.030 2.035 1.890 2.020 172,609 +0.05(+2.54%)
Feb 22, 2023 2.020 2.090 1.930 1.970 356,834 -0.04(-1.99%)
Feb 21, 2023 2.150 2.200 2.000 2.010 325,450 -0.20(-9.05%)
Feb 17, 2023 2.230 2.290 2.150 2.210 238,213 +0.04(+1.61%)
Feb 16, 2023 2.400 2.420 2.130 2.175 379,182 -0.23(-9.38%)
Feb 15, 2023 2.200 2.470 2.130 2.400 723,499 +0.24(+11.11%)
Feb 14, 2023 2.150 2.220 1.990 2.160 951,774 +0.13(+6.40%)
Feb 13, 2023 2.010 2.080 1.920 2.030 359,010 +0.02(+1.00%)
Feb 10, 2023 2.030 2.070 1.970 2.010 154,163 -0.05(-2.19%)
Feb 09, 2023 2.310 2.350 2.040 2.055 404,569 -0.24(-10.65%)
Feb 08, 2023 2.360 2.420 2.290 2.300 350,459 -0.10(-4.17%)
Feb 07, 2023 2.250 2.440 2.200 2.400 484,137 +0.16(+7.14%)
Feb 06, 2023 2.200 2.270 2.150 2.240 369,536 +0.03(+1.36%)
Feb 03, 2023 2.130 2.340 2.130 2.210 293,226 +0.03(+1.38%)
Feb 02, 2023 2.110 2.280 2.110 2.180 376,606 +0.04(+1.87%)
Feb 01, 2023 1.950 2.160 1.950 2.140 237,059 +0.15(+7.54%)
Jan 31, 2023 1.960 2.020 1.950 1.990 221,516 -0.01(-0.50%)
Jan 30, 2023 2.050 2.050 1.970 2.000 229,457 -0.05(-2.44%)
Jan 27, 2023 1.980 2.090 1.930 2.050 259,622 +0.07(+3.54%)
Jan 26, 2023 1.920 1.990 1.830 1.980 394,275 +0.12(+6.45%)
Jan 25, 2023 1.870 1.890 1.780 1.860 279,741 -0.07(-3.63%)
Jan 24, 2023 1.840 2.000 1.840 1.930 397,309 +0.08(+4.32%)
Jan 23, 2023 1.760 1.860 1.752 1.850 158,374 +0.07(+3.93%)
Jan 20, 2023 1.810 1.820 1.730 1.780 144,427 +0.00(+0.00%)
Jan 19, 2023 1.770 1.820 1.710 1.780 175,771 -0.01(-0.56%)
Jan 18, 2023 1.880 1.940 1.760 1.790 222,722 -0.06(-3.24%)
Jan 17, 2023 1.900 1.990 1.810 1.850 126,591 -0.03(-1.60%)
Jan 13, 2023 1.820 1.920 1.800 1.880 228,500 +0.08(+4.44%)
Jan 12, 2023 1.740 1.820 1.685 1.800 174,769 +0.07(+4.05%)
Jan 11, 2023 1.690 1.820 1.660 1.730 372,655 +0.06(+3.59%)
Jan 10, 2023 1.570 1.710 1.550 1.670 202,044 +0.11(+7.05%)
Jan 09, 2023 1.520 1.659 1.500 1.560 120,484 +0.03(+1.96%)
Jan 06, 2023 1.450 1.550 1.381 1.530 382,542 +0.09(+6.25%)
Jan 05, 2023 1.510 1.520 1.420 1.440 255,945 -0.07(-4.64%)
Jan 04, 2023 1.580 1.610 1.500 1.510 159,764 -0.03(-1.95%)
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.