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

Ondas Holdings Inc (NQ: ONDS )

0.8375 -0.0925 (-9.95%)
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 (%)
Apr 18, 2024 0.8970 0.9440 0.8225 0.9300 231,557 +0.03(+3.33%)
Apr 17, 2024 0.9200 0.9378 0.8700 0.9000 110,528 -0.01(-1.61%)
Apr 16, 2024 0.9603 0.9698 0.9101 0.9147 58,742 -0.03(-3.14%)
Apr 15, 2024 1.020 1.020 0.9215 0.9444 89,465 -0.02(-1.68%)
Apr 12, 2024 0.9500 0.9900 0.9030 0.9605 281,025 +0.04(+3.85%)
Apr 11, 2024 0.9800 0.9899 0.9211 0.9249 108,649 -0.04(-4.46%)
Apr 10, 2024 1.000 1.030 0.9642 0.9681 149,031 -0.05(-5.09%)
Apr 09, 2024 1.020 1.030 0.9901 1.020 68,835 +0.02(+2.00%)
Apr 08, 2024 1.060 1.070 0.9100 1.000 248,282 -0.07(-6.54%)
Apr 05, 2024 1.060 1.100 1.050 1.070 78,994 +0.01(+0.94%)
Apr 04, 2024 1.020 1.210 1.020 1.060 244,405 +0.05(+4.95%)
Apr 03, 2024 1.040 1.090 0.9900 1.010 410,091 -0.08(-7.34%)
Apr 02, 2024 1.180 1.240 1.050 1.090 519,611 -0.16(-12.80%)
Apr 01, 2024 0.9800 1.340 0.9800 1.250 1,345,071 +0.28(+28.84%)
Mar 28, 2024 1.000 1.020 0.9600 0.9702 115,372 +0.00(+0.01%)
Mar 27, 2024 0.9880 0.9880 0.9400 0.9701 111,556 +0.00(+0.01%)
Mar 26, 2024 0.9500 1.027 0.9500 0.9700 118,118 +0.01(+1.04%)
Mar 25, 2024 0.9600 0.9791 0.9200 0.9600 209,857 -0.01(-1.15%)
Mar 22, 2024 0.9700 1.027 0.9351 0.9712 130,259 -0.00(-0.39%)
Mar 21, 2024 1.030 1.070 0.9750 0.9750 140,272 -0.05(-4.41%)
Mar 20, 2024 0.9800 1.050 0.9570 1.020 157,772 +0.06(+5.92%)
Mar 19, 2024 0.9500 0.9850 0.9048 0.9630 144,563 +0.03(+3.55%)
Mar 18, 2024 0.9500 1.000 0.9294 0.9300 190,622 -0.01(-1.00%)
Mar 15, 2024 0.9500 0.9723 0.9200 0.9394 248,746 -0.01(-1.12%)
Mar 14, 2024 1.020 1.060 0.9313 0.9500 554,295 -0.09(-8.65%)
Mar 13, 2024 1.060 1.080 1.030 1.040 181,589 -0.04(-3.70%)
Mar 12, 2024 1.130 1.140 1.060 1.080 232,698 -0.02(-1.82%)
Mar 11, 2024 1.140 1.170 1.100 1.100 322,937 -0.07(-5.98%)
Mar 08, 2024 1.200 1.270 1.140 1.170 268,459 -0.05(-4.10%)
Mar 07, 2024 1.240 1.260 1.200 1.220 137,344 -0.03(-2.40%)
Mar 06, 2024 1.290 1.290 1.195 1.250 228,626 +0.00(+0.00%)
Mar 05, 2024 1.300 1.380 1.200 1.250 415,223 -0.08(-6.02%)
Mar 04, 2024 1.260 1.350 1.230 1.330 233,896 +0.06(+4.72%)
Mar 01, 2024 1.280 1.290 1.230 1.270 218,532 +0.00(+0.00%)
Feb 29, 2024 1.300 1.470 1.230 1.270 568,889 +0.04(+3.25%)
Feb 28, 2024 1.290 1.370 1.180 1.230 458,146 -0.07(-5.38%)
Feb 27, 2024 1.410 1.430 1.270 1.300 294,065 -0.10(-7.14%)
Feb 26, 2024 1.300 1.460 1.250 1.400 340,501 +0.14(+11.11%)
Feb 23, 2024 1.280 1.330 1.219 1.260 148,279 -0.03(-2.33%)
Feb 22, 2024 1.340 1.340 1.270 1.290 157,539 +0.04(+3.20%)
Feb 21, 2024 1.280 1.320 1.220 1.250 175,678 -0.04(-3.10%)
Feb 20, 2024 1.380 1.408 1.262 1.290 265,757 -0.11(-7.86%)
Feb 16, 2024 1.500 1.510 1.340 1.400 398,052 -0.19(-11.95%)
Feb 15, 2024 1.610 1.657 1.500 1.590 224,669 +0.00(+0.00%)
Feb 14, 2024 1.390 1.610 1.360 1.590 403,776 +0.19(+13.57%)
Feb 13, 2024 1.400 1.465 1.360 1.400 195,899 -0.04(-2.78%)
Feb 12, 2024 1.370 1.520 1.358 1.440 196,395 +0.02(+1.41%)
Feb 09, 2024 1.310 1.470 1.295 1.420 267,853 +0.11(+8.40%)
Feb 08, 2024 1.200 1.330 1.190 1.310 212,505 +0.09(+7.38%)
Feb 07, 2024 1.220 1.270 1.180 1.220 130,407 -0.01(-0.81%)
Feb 06, 2024 1.250 1.310 1.170 1.230 170,804 -0.04(-3.15%)
Feb 05, 2024 1.300 1.350 1.220 1.270 296,780 -0.10(-7.30%)
Feb 02, 2024 1.350 1.400 1.240 1.370 281,786 -0.01(-0.72%)
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.