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

Ondas Holdings Inc (NQ: ONDS )

0.7947 -0.0073 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.