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 )

1.060 +0.040 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2022 7.200 7.625 7.080 7.320 112,486 -0.30(-3.94%)
Feb 25, 2022 7.320 7.680 7.142 7.620 68,009 +0.30(+4.10%)
Feb 24, 2022 6.360 7.500 6.306 7.320 90,589 +0.30(+4.27%)
Feb 23, 2022 7.980 8.040 7.020 7.020 240,727 -0.12(-1.68%)
Feb 22, 2022 7.200 7.440 7.020 7.140 54,296 -0.24(-3.25%)
Feb 18, 2022 7.380 0 -0.24(-3.15%)
Feb 17, 2022 7.980 7.980 7.500 7.620 45,515 -0.48(-5.93%)
Feb 16, 2022 7.860 8.160 7.740 8.100 58,712 +0.24(+3.05%)
Feb 15, 2022 7.620 8.040 7.620 7.860 60,372 +0.42(+5.65%)
Feb 14, 2022 7.380 7.800 7.200 7.440 46,478 -0.18(-2.36%)
Feb 11, 2022 8.100 8.220 7.440 7.620 68,877 -0.48(-5.93%)
Feb 10, 2022 7.980 8.640 7.980 8.100 49,638 -0.36(-4.26%)
Feb 09, 2022 8.220 8.640 8.220 8.460 49,770 +0.18(+2.17%)
Feb 08, 2022 7.980 8.310 7.920 8.280 53,850 +0.12(+1.47%)
Feb 07, 2022 8.100 8.400 7.860 8.160 53,676 +0.06(+0.74%)
Feb 04, 2022 7.740 8.220 7.680 8.100 41,107 +0.24(+3.05%)
Feb 03, 2022 8.220 7.740 7.860 57,438 -0.60(-7.09%)
Feb 02, 2022 9.120 9.120 8.280 8.460 74,719 -0.66(-7.24%)
Feb 01, 2022 9.120 9.150 8.550 9.120 88,541 +0.24(+2.70%)
Jan 31, 2022 7.920 8.880 8.880 150,789 +1.38(+18.40%)
Jan 28, 2022 7.080 7.500 6.900 7.500 97,904 +0.42(+5.93%)
Jan 27, 2022 7.980 7.980 6.990 7.080 107,173 -0.72(-9.23%)
Jan 26, 2022 8.280 8.400 7.680 7.800 95,121 -0.12(-1.52%)
Jan 25, 2022 7.860 8.220 7.620 7.920 91,205 -0.36(-4.35%)
Jan 24, 2022 8.100 8.280 7.020 8.280 230,175 -0.12(-1.43%)
Jan 21, 2022 9.000 9.060 8.400 8.400 154,943 -0.66(-7.28%)
Jan 20, 2022 9.240 9.780 9.000 9.060 117,242 -0.24(-2.58%)
Jan 19, 2022 9.600 9.900 9.240 9.300 123,202 -0.24(-2.52%)
Jan 18, 2022 9.240 10.26 9.240 9.540 185,308 -0.30(-3.05%)
Jan 14, 2022 9.840 0 +0.42(+4.46%)
Jan 13, 2022 9.900 10.23 9.420 9.420 115,638 -0.48(-4.85%)
Jan 12, 2022 10.32 10.32 9.720 9.900 126,026 -0.12(-1.20%)
Jan 11, 2022 9.540 10.38 9.360 10.02 151,526 +0.48(+5.03%)
Jan 10, 2022 9.780 9.780 9.120 9.540 331,452 -0.42(-4.22%)
Jan 07, 2022 9.780 10.26 9.719 9.960 103,416 +0.12(+1.22%)
Jan 06, 2022 10.08 10.20 9.540 9.840 120,219 -0.12(-1.20%)
Jan 05, 2022 10.74 10.83 9.840 9.960 189,404 -0.72(-6.74%)
Jan 04, 2022 11.10 11.10 10.35 10.68 92,929 -0.30(-2.73%)
Jan 03, 2022 10.38 11.04 10.32 10.98 158,235 +0.78(+7.65%)
Dec 31, 2021 10.44 10.80 10.20 10.20 181,676 -0.24(-2.30%)
Dec 30, 2021 10.38 11.16 10.38 10.44 268,386 +0.12(+1.16%)
Dec 29, 2021 10.38 10.62 9.961 10.32 197,356 -0.12(-1.15%)
Dec 28, 2021 10.92 10.92 10.38 10.44 156,285 -0.36(-3.33%)
Dec 27, 2021 11.28 11.31 10.74 10.80 235,378 -0.42(-3.74%)
Dec 23, 2021 11.28 11.52 10.92 11.22 123,672 +0.12(+1.08%)
Dec 22, 2021 11.04 11.34 10.92 11.10 109,903 -0.06(-0.54%)
Dec 21, 2021 10.92 11.34 10.74 11.16 192,350 +0.30(+2.76%)
Dec 20, 2021 10.86 11.22 10.62 10.86 222,678 -0.36(-3.21%)
Dec 17, 2021 11.19 12.06 10.86 11.22 579,347 +0.12(+1.08%)
Dec 16, 2021 11.94 12.12 11.04 11.10 301,896 -0.96(-7.96%)
Dec 15, 2021 11.34 12.42 10.87 12.06 271,817 +0.84(+7.49%)
Dec 14, 2021 11.40 11.76 10.87 11.22 281,392 -0.60(-5.08%)
Dec 13, 2021 11.76 12.30 11.28 11.82 331,280 +0.06(+0.51%)
Dec 10, 2021 12.36 12.42 11.46 11.76 192,803 -0.30(-2.49%)
Dec 09, 2021 13.08 13.26 12.00 12.06 142,134 -1.02(-7.80%)
Dec 08, 2021 12.42 13.32 12.12 13.08 170,501 +0.60(+4.81%)
Dec 07, 2021 12.60 12.90 12.24 12.48 227,291 +0.66(+5.58%)
Dec 06, 2021 11.22 12.21 10.44 11.82 316,834 +0.48(+4.23%)
Dec 03, 2021 12.78 12.78 11.28 11.34 336,339 -1.26(-10.00%)
Dec 02, 2021 12.00 12.72 11.82 12.60 297,637 +0.60(+5.00%)
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.