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 )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 4.080 4.080 3.858 3.960 29,680 +0.00(+0.02%)
Nov 29, 2022 3.960 4.200 3.846 3.959 18,663 -0.09(-2.24%)
Nov 28, 2022 4.038 4.260 3.780 4.050 39,763 +0.01(+0.30%)
Nov 25, 2022 4.019 4.079 3.841 4.038 16,314 +0.02(+0.45%)
Nov 23, 2022 4.020 4.110 3.848 4.020 32,620 +0.01(+0.31%)
Nov 22, 2022 4.020 4.074 3.840 4.007 47,358 -0.08(-1.95%)
Nov 21, 2022 4.742 4.919 3.780 4.087 199,254 -0.83(-16.93%)
Nov 18, 2022 5.282 5.880 4.863 4.920 252,736 -0.06(-1.20%)
Nov 17, 2022 4.166 5.094 4.080 4.980 340,056 +0.66(+15.29%)
Nov 16, 2022 4.080 4.470 3.600 4.319 1,002,748 +1.07(+33.04%)
Nov 15, 2022 3.360 3.361 3.202 3.247 20,508 +0.03(+1.03%)
Nov 14, 2022 3.420 3.420 3.180 3.214 15,592 -0.09(-2.62%)
Nov 11, 2022 3.000 3.384 3.000 3.300 30,820 +0.30(+9.91%)
Nov 10, 2022 3.180 3.180 2.940 3.002 25,827 +0.04(+1.50%)
Nov 09, 2022 3.000 3.120 2.882 2.958 28,146 -0.12(-3.82%)
Nov 08, 2022 3.061 3.180 3.009 3.076 11,560 -0.11(-3.43%)
Nov 07, 2022 3.120 3.480 3.061 3.185 22,782 +0.02(+0.63%)
Nov 04, 2022 3.360 3.480 3.060 3.165 17,135 -0.08(-2.48%)
Nov 03, 2022 3.299 3.382 3.181 3.245 16,497 -0.05(-1.65%)
Nov 02, 2022 3.240 3.539 3.140 3.300 11,756 -0.08(-2.45%)
Nov 01, 2022 3.585 3.630 3.307 3.383 16,745 -0.10(-2.79%)
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%)
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.