Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 3.540 3.660 3.475 3.480 13,962 -0.16(-4.50%)
Oct 28, 2022 3.780 3.780 3.602 3.644 26,810 -0.05(-1.27%)
Oct 27, 2022 3.300 3.766 3.310 3.691 34,205 +0.30(+8.83%)
Oct 26, 2022 3.120 3.591 3.120 3.391 43,443 +0.15(+4.65%)
Oct 25, 2022 3.060 3.300 3.036 3.241 25,947 +0.18(+5.90%)
Oct 24, 2022 3.120 3.120 3.000 3.060 20,069 -0.06(-1.92%)
Oct 21, 2022 3.112 3.240 3.008 3.120 13,915 +0.08(+2.69%)
Oct 20, 2022 3.120 3.197 3.004 3.038 19,706 +0.01(+0.20%)
Oct 19, 2022 3.120 3.212 3.002 3.032 16,700 -0.01(-0.24%)
Oct 18, 2022 3.073 3.240 3.031 3.040 15,786 -0.03(-1.07%)
Oct 17, 2022 3.240 3.240 3.061 3.073 11,847 -0.01(-0.35%)
Oct 14, 2022 3.180 3.240 3.008 3.083 7,875 -0.03(-0.91%)
Oct 13, 2022 3.091 3.157 3.001 3.112 15,834 -0.04(-1.37%)
Oct 12, 2022 3.240 3.299 3.006 3.155 15,405 +0.09(+2.82%)
Oct 11, 2022 3.060 3.299 3.060 3.068 18,474 +0.01(+0.27%)
Oct 10, 2022 3.240 3.390 3.060 3.060 17,017 -0.20(-6.11%)
Oct 07, 2022 3.193 3.390 3.120 3.259 24,059 -0.00(-0.09%)
Oct 06, 2022 3.240 3.344 3.120 3.262 39,347 -0.10(-3.08%)
Oct 05, 2022 3.360 3.416 3.240 3.366 7,695 -0.02(-0.53%)
Oct 04, 2022 3.240 3.402 3.226 3.384 16,481 +0.18(+5.46%)
Oct 03, 2022 3.120 3.299 3.096 3.209 20,340 +0.06(+1.75%)
Sep 30, 2022 3.300 3.301 3.129 3.154 12,014 -0.06(-1.85%)
Sep 29, 2022 3.525 3.525 3.126 3.213 34,350 -0.27(-7.67%)
Sep 28, 2022 3.300 3.590 3.258 3.480 26,196 +0.12(+3.57%)
Sep 27, 2022 3.180 3.493 3.180 3.360 16,127 +0.22(+6.95%)
Sep 26, 2022 3.300 3.494 3.120 3.142 17,581 -0.05(-1.43%)
Sep 23, 2022 3.480 3.480 3.062 3.187 61,371 -0.26(-7.65%)
Sep 22, 2022 3.600 3.630 3.360 3.451 32,344 -0.33(-8.70%)
Sep 21, 2022 3.600 3.890 3.600 3.780 27,781 +0.06(+1.73%)
Sep 20, 2022 3.600 4.020 3.540 3.716 14,532 -0.04(-0.99%)
Sep 19, 2022 3.720 3.753 3.547 3.753 13,713 -0.00(-0.11%)
Sep 16, 2022 4.020 4.020 3.600 3.757 27,049 -0.12(-3.07%)
Sep 15, 2022 3.900 4.107 3.840 3.876 13,921 -0.06(-1.45%)
Sep 14, 2022 3.907 4.193 3.852 3.933 19,587 +0.02(+0.40%)
Sep 13, 2022 4.080 4.174 3.843 3.917 20,844 -0.25(-6.10%)
Sep 12, 2022 4.244 4.440 4.019 4.172 23,293 +0.03(+0.62%)
Sep 09, 2022 4.320 4.379 4.140 4.146 12,390 -0.17(-3.89%)
Sep 08, 2022 3.840 4.418 3.844 4.314 18,789 +0.40(+10.28%)
Sep 07, 2022 3.960 4.139 3.817 3.912 23,828 +0.09(+2.35%)
Sep 06, 2022 3.784 4.024 3.745 3.822 10,213 -0.07(-1.71%)
Sep 02, 2022 4.020 4.080 3.787 3.889 19,164 -0.02(-0.63%)
Sep 01, 2022 4.070 4.071 3.781 3.913 23,283 -0.21(-5.19%)
Aug 31, 2022 4.020 4.252 3.960 4.127 12,396 +0.06(+1.55%)
Aug 30, 2022 4.140 4.290 3.906 4.064 23,555 -0.13(-3.21%)
Aug 29, 2022 4.260 4.380 4.141 4.199 21,943 -0.18(-4.16%)
Aug 26, 2022 4.739 4.767 4.326 4.382 14,601 -0.24(-5.16%)
Aug 25, 2022 4.800 4.800 4.517 4.620 21,953 +0.01(+0.27%)
Aug 24, 2022 4.349 4.800 4.349 4.607 21,417 +0.29(+6.80%)
Aug 23, 2022 4.260 4.348 4.140 4.314 18,875 +0.05(+1.27%)
Aug 22, 2022 4.261 4.379 4.200 4.260 22,334 -0.15(-3.41%)
Aug 19, 2022 4.620 4.800 4.200 4.411 42,430 -0.39(-8.10%)
Aug 18, 2022 4.860 4.895 4.680 4.799 19,324 -0.04(-0.81%)
Aug 17, 2022 4.980 5.150 4.620 4.838 33,477 -0.08(-1.66%)
Aug 16, 2022 5.340 5.363 4.485 4.920 94,203 -0.53(-9.78%)
Aug 15, 2022 5.520 5.580 5.280 5.453 43,920 -0.01(-0.12%)
Aug 12, 2022 5.160 5.784 4.920 5.460 113,655 +0.55(+11.23%)
Aug 11, 2022 4.692 5.039 4.680 4.909 111,399 +0.54(+12.38%)
Aug 10, 2022 4.500 4.621 4.201 4.368 56,068 +0.27(+6.59%)
Aug 09, 2022 4.500 4.500 3.904 4.098 51,702 -0.03(-0.76%)
Aug 08, 2022 4.020 4.320 3.889 4.129 63,162 +0.23(+5.88%)
Aug 05, 2022 3.995 3.995 3.811 3.900 19,350 +0.00(+0.00%)
Aug 04, 2022 3.875 3.960 3.724 3.900 23,912 +0.02(+0.63%)
Aug 03, 2022 3.840 3.954 3.790 3.875 16,560 +0.15(+4.08%)
Aug 02, 2022 3.720 3.995 3.720 3.724 18,921 -0.07(-1.91%)
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.