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 )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 01, 2022 3.713 3.960 3.601 3.796 18,632 +0.20(+5.68%)
Jul 29, 2022 3.660 3.893 3.571 3.592 25,649 -0.01(-0.22%)
Jul 28, 2022 3.720 3.840 3.600 3.600 17,337 -0.10(-2.83%)
Jul 27, 2022 3.662 3.840 3.600 3.705 15,363 +0.10(+2.92%)
Jul 26, 2022 3.780 3.800 3.540 3.600 24,975 -0.27(-6.98%)
Jul 25, 2022 4.071 4.071 3.840 3.870 21,485 -0.29(-6.93%)
Jul 22, 2022 4.140 4.185 3.845 4.158 28,571 -0.02(-0.46%)
Jul 21, 2022 4.140 4.200 4.022 4.177 24,356 -0.02(-0.54%)
Jul 20, 2022 4.200 4.200 4.020 4.200 24,162 +0.12(+2.84%)
Jul 19, 2022 3.900 4.139 3.900 4.084 16,232 +0.15(+3.69%)
Jul 18, 2022 3.780 4.020 3.798 3.939 26,932 +0.03(+0.86%)
Jul 15, 2022 3.900 3.975 3.750 3.905 17,529 +0.02(+0.43%)
Jul 14, 2022 3.840 3.959 3.780 3.889 12,938 -0.02(-0.38%)
Jul 13, 2022 4.020 4.034 3.900 3.904 14,512 -0.14(-3.54%)
Jul 12, 2022 4.020 4.214 3.966 4.047 9,124 +0.03(+0.67%)
Jul 11, 2022 4.014 4.301 3.913 4.020 18,815 -0.06(-1.47%)
Jul 08, 2022 4.260 4.680 3.964 4.080 63,927 -0.18(-4.24%)
Jul 07, 2022 3.780 4.319 3.810 4.261 33,285 +0.41(+10.50%)
Jul 06, 2022 3.780 3.898 3.780 3.856 15,399 -0.04(-1.14%)
Jul 05, 2022 3.900 3.961 3.660 3.900 18,239 -0.12(-3.10%)
Jul 01, 2022 3.660 4.164 3.660 4.025 21,353 +0.30(+8.09%)
Jun 30, 2022 3.720 3.780 3.603 3.724 17,708 -0.14(-3.53%)
Jun 29, 2022 3.900 3.900 3.720 3.860 25,428 -0.10(-2.63%)
Jun 28, 2022 4.260 4.260 3.780 3.964 46,977 -0.29(-6.77%)
Jun 27, 2022 4.440 4.440 4.140 4.252 70,469 -0.01(-0.18%)
Jun 24, 2022 4.273 4.380 4.050 4.260 51,523 +0.15(+3.65%)
Jun 23, 2022 3.720 4.140 3.720 4.110 93,725 +0.52(+14.57%)
Jun 22, 2022 3.300 3.643 3.300 3.587 78,100 +0.17(+4.97%)
Jun 21, 2022 3.060 3.600 3.060 3.418 107,841 +0.51(+17.37%)
Jun 17, 2022 3.060 3.210 2.912 2.912 674,927 -0.18(-5.88%)
Jun 16, 2022 3.300 3.462 3.094 3.094 116,509 -0.39(-11.12%)
Jun 15, 2022 3.600 3.780 3.481 3.481 114,849 -0.12(-3.35%)
Jun 14, 2022 3.780 3.900 3.601 3.601 91,337 -0.04(-1.04%)
Jun 13, 2022 4.200 4.200 3.540 3.639 84,651 -0.65(-15.23%)
Jun 10, 2022 4.680 4.700 4.260 4.293 26,343 -0.32(-6.97%)
Jun 09, 2022 4.800 4.800 4.506 4.615 19,914 -0.22(-4.46%)
Jun 08, 2022 4.740 4.860 4.687 4.830 25,330 +0.07(+1.51%)
Jun 07, 2022 4.740 4.958 4.572 4.758 52,647 -0.06(-1.20%)
Jun 06, 2022 4.800 4.920 4.777 4.816 19,988 +0.04(+0.88%)
Jun 03, 2022 4.740 4.860 4.680 4.774 26,058 -0.15(-2.98%)
Jun 02, 2022 4.726 4.920 4.572 4.920 40,056 +0.21(+4.49%)
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.