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

Ondas Holdings Inc (NQ: ONDS )

0.8337 +0.0012 (+0.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
May 02, 2024 0.8900 0.9150 0.8000 0.8337 68,653 +0.00(+0.14%)
May 01, 2024 0.8600 0.9000 0.8300 0.8325 88,293 -0.00(-0.48%)
Apr 30, 2024 0.8323 0.8498 0.8110 0.8365 29,367 -0.01(-1.37%)
Apr 29, 2024 0.8100 0.8481 0.7800 0.8481 104,060 +0.05(+6.72%)
Apr 26, 2024 0.7951 0.8500 0.7933 0.7947 72,185 -0.01(-0.91%)
Apr 25, 2024 0.8300 0.8499 0.7933 0.8020 108,309 -0.03(-3.66%)
Apr 24, 2024 0.8400 0.8500 0.8107 0.8325 42,626 -0.01(-0.89%)
Apr 23, 2024 0.8200 0.8500 0.8096 0.8400 110,197 +0.01(+1.50%)
Apr 22, 2024 0.8740 0.8900 0.8050 0.8276 85,086 -0.01(-1.18%)
Apr 19, 2024 0.9300 0.9300 0.8300 0.8375 201,473 -0.09(-9.95%)
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%)
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.