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 )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jun 01, 2022 4.860 4.919 4.572 4.709 55,530 -0.22(-4.53%)
May 31, 2022 4.860 5.152 4.743 4.932 69,500 -0.28(-5.35%)
May 27, 2022 4.880 5.460 4.696 5.211 79,765 +0.29(+5.85%)
May 26, 2022 5.040 5.279 4.860 4.923 58,941 -0.27(-5.17%)
May 25, 2022 5.160 5.820 4.887 5.191 150,236 -0.14(-2.58%)
May 24, 2022 5.100 5.359 5.015 5.329 128,421 -0.39(-6.74%)
May 23, 2022 5.160 5.714 4.926 5.714 485,447 +1.05(+22.53%)
May 20, 2022 5.100 5.280 4.260 4.663 115,016 +0.05(+1.07%)
May 19, 2022 4.320 4.647 4.320 4.614 87,071 +0.43(+10.36%)
May 18, 2022 3.900 4.500 3.900 4.181 111,974 +0.13(+3.12%)
May 17, 2022 4.200 4.200 3.720 4.054 178,577 +0.43(+11.93%)
May 16, 2022 3.480 3.747 3.324 3.622 293,164 +0.30(+9.03%)
May 13, 2022 3.180 3.468 3.000 3.322 419,620 +0.08(+2.54%)
May 12, 2022 3.437 3.530 3.120 3.240 245,168 -0.30(-8.47%)
May 11, 2022 3.900 3.960 3.540 3.540 122,602 -0.44(-11.14%)
May 10, 2022 4.260 4.247 3.811 3.984 75,641 -0.13(-3.08%)
May 09, 2022 4.620 4.620 4.110 4.111 55,660 -0.63(-13.25%)
May 06, 2022 4.667 4.920 4.501 4.738 57,257 -0.09(-1.84%)
May 05, 2022 4.980 5.022 4.740 4.827 28,043 -0.24(-4.79%)
May 04, 2022 4.980 5.252 4.800 5.070 79,400 +0.29(+6.16%)
May 03, 2022 4.920 4.913 4.578 4.776 40,608 +0.07(+1.45%)
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.