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 )

1.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 29, 2022 4.587 5.025 4.560 4.647 34,967 -0.21(-4.38%)
Apr 28, 2022 4.845 4.920 4.563 4.860 27,583 +0.06(+1.25%)
Apr 27, 2022 4.752 4.890 4.681 4.800 29,309 +0.09(+1.82%)
Apr 26, 2022 4.920 5.010 4.686 4.714 50,957 -0.33(-6.48%)
Apr 25, 2022 5.040 5.100 4.806 5.041 34,244 +0.00(+0.01%)
Apr 22, 2022 5.203 5.231 4.935 5.040 25,425 -0.12(-2.29%)
Apr 21, 2022 5.460 5.660 5.052 5.158 48,473 -0.30(-5.54%)
Apr 20, 2022 5.520 5.603 5.340 5.461 29,009 -0.06(-1.09%)
Apr 19, 2022 5.520 5.571 5.340 5.521 72,318 -0.01(-0.21%)
Apr 18, 2022 5.760 5.766 5.297 5.532 71,201 -0.21(-3.61%)
Apr 14, 2022 5.820 5.879 5.571 5.739 45,015 -0.15(-2.58%)
Apr 13, 2022 5.663 5.892 5.584 5.891 40,168 +0.17(+2.92%)
Apr 12, 2022 5.880 5.916 5.520 5.723 56,034 -0.04(-0.64%)
Apr 11, 2022 5.820 5.940 5.581 5.760 96,065 -0.13(-2.14%)
Apr 08, 2022 6.000 6.060 5.731 5.886 78,374 +0.01(+0.20%)
Apr 07, 2022 5.940 6.108 5.820 5.874 58,502 -0.19(-3.07%)
Apr 06, 2022 6.120 6.180 5.884 6.060 63,684 -0.24(-3.81%)
Apr 05, 2022 6.540 6.630 6.240 6.300 93,376 -0.24(-3.67%)
Apr 04, 2022 6.300 6.540 6.240 6.540 88,275 +0.30(+4.81%)
Apr 01, 2022 6.600 6.834 6.000 6.240 186,222 -0.42(-6.31%)
Mar 31, 2022 6.780 7.103 6.480 6.660 186,980 -0.12(-1.77%)
Mar 30, 2022 7.200 7.440 6.720 6.780 64,223 -0.42(-5.83%)
Mar 29, 2022 6.900 7.380 6.720 7.200 85,082 +0.42(+6.19%)
Mar 28, 2022 6.840 6.900 6.540 6.780 47,670 -0.06(-0.88%)
Mar 25, 2022 6.960 7.020 6.540 6.840 65,577 -0.12(-1.72%)
Mar 24, 2022 7.320 7.320 6.840 6.960 39,992 -0.12(-1.69%)
Mar 23, 2022 7.140 7.320 6.960 7.080 54,793 -0.12(-1.67%)
Mar 22, 2022 6.960 7.379 6.932 7.200 79,851 +0.42(+6.19%)
Mar 21, 2022 6.960 7.140 6.720 6.780 44,606 -0.18(-2.59%)
Mar 18, 2022 6.840 7.260 6.840 6.960 62,699 +0.12(+1.75%)
Mar 17, 2022 6.420 6.960 6.420 6.840 54,036 +0.12(+1.79%)
Mar 16, 2022 6.120 6.900 6.000 6.720 121,177 +0.72(+12.00%)
Mar 15, 2022 5.880 6.180 5.760 6.000 68,054 +0.18(+3.10%)
Mar 14, 2022 6.240 6.240 5.703 5.819 89,006 -0.48(-7.63%)
Mar 11, 2022 6.720 6.720 6.120 6.300 77,299 -0.30(-4.55%)
Mar 10, 2022 6.600 6.660 6.360 6.600 40,383 -0.06(-0.90%)
Mar 09, 2022 6.960 7.140 6.600 6.660 107,697 -0.18(-2.63%)
Mar 08, 2022 6.180 7.200 6.000 6.840 308,423 +0.60(+9.62%)
Mar 07, 2022 6.360 6.480 6.060 6.240 67,240 -0.12(-1.89%)
Mar 04, 2022 6.600 6.660 6.180 6.360 77,249 -0.30(-4.50%)
Mar 03, 2022 7.140 7.200 6.600 6.660 76,690 -0.45(-6.33%)
Mar 02, 2022 7.080 7.350 6.901 7.110 113,568 +0.09(+1.28%)
Mar 01, 2022 7.320 7.320 6.780 7.020 70,400 -0.30(-4.10%)
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%)
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.