Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.070 -0.010 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.38 20.28 19.14 19.56 107,034 +0.30(+1.56%)
Aug 30, 2021 19.20 19.62 18.42 19.26 98,414 -0.18(-0.93%)
Aug 27, 2021 19.02 19.76 19.02 19.44 93,619 +0.42(+2.21%)
Aug 26, 2021 19.74 20.28 18.84 19.02 88,510 -0.72(-3.65%)
Aug 25, 2021 19.62 21.18 19.53 19.74 304,563 +0.30(+1.54%)
Aug 24, 2021 19.32 19.74 18.54 19.44 127,510 +0.36(+1.89%)
Aug 23, 2021 18.00 19.41 18.00 19.08 120,387 +1.32(+7.43%)
Aug 20, 2021 17.70 18.12 17.40 17.76 113,137 +0.36(+2.07%)
Aug 19, 2021 18.24 18.24 17.28 17.40 159,917 -0.96(-5.23%)
Aug 18, 2021 18.30 19.32 17.82 18.36 154,552 +0.24(+1.32%)
Aug 17, 2021 18.60 18.72 17.52 18.12 300,259 -0.84(-4.43%)
Aug 16, 2021 19.98 20.04 18.90 18.96 132,031 -0.96(-4.82%)
Aug 13, 2021 20.70 20.70 19.86 19.92 88,790 -0.84(-4.05%)
Aug 12, 2021 21.18 21.18 20.64 20.76 66,200 -0.30(-1.42%)
Aug 11, 2021 21.48 21.48 20.49 21.06 104,834 -0.42(-1.96%)
Aug 10, 2021 21.90 22.25 21.27 21.48 97,761 -0.36(-1.65%)
Aug 09, 2021 21.60 22.38 21.58 21.84 110,161 +0.00(+0.00%)
Aug 06, 2021 21.06 21.90 20.73 21.84 106,610 +0.84(+4.00%)
Aug 05, 2021 20.34 21.33 20.10 21.00 140,704 +0.54(+2.64%)
Aug 04, 2021 20.46 21.66 20.46 20.46 158,417 -0.36(-1.73%)
Aug 03, 2021 21.06 21.06 20.40 20.82 113,918 -0.36(-1.70%)
Aug 02, 2021 21.30 21.48 20.34 21.18 168,183 +0.30(+1.44%)
Jul 30, 2021 20.48 21.66 20.48 20.88 152,198 -0.12(-0.57%)
Jul 29, 2021 21.48 21.90 20.88 21.00 119,007 -0.36(-1.69%)
Jul 28, 2021 20.22 21.89 20.22 21.36 145,696 +1.32(+6.59%)
Jul 27, 2021 20.46 20.70 19.20 20.04 163,735 -0.90(-4.30%)
Jul 26, 2021 20.76 21.90 20.46 20.94 169,985 +0.24(+1.16%)
Jul 23, 2021 21.12 21.24 20.10 20.70 150,247 -0.60(-2.82%)
Jul 22, 2021 23.40 23.88 21.00 21.30 479,164 -0.42(-1.93%)
Jul 21, 2021 21.24 22.02 21.06 21.72 125,198 +0.78(+3.72%)
Jul 20, 2021 20.64 21.30 19.62 20.94 167,312 +1.08(+5.44%)
Jul 19, 2021 19.20 20.16 18.78 19.86 208,076 -0.48(-2.36%)
Jul 16, 2021 20.94 21.00 20.10 20.34 115,965 -0.24(-1.17%)
Jul 15, 2021 20.76 21.72 20.40 20.58 142,973 -0.24(-1.15%)
Jul 14, 2021 21.66 21.90 20.64 20.82 138,243 -0.90(-4.14%)
Jul 13, 2021 22.80 22.80 21.66 21.72 118,030 -0.90(-3.98%)
Jul 12, 2021 23.52 23.64 22.32 22.62 142,264 -1.08(-4.56%)
Jul 09, 2021 23.76 23.82 22.83 23.70 90,260 +0.48(+2.07%)
Jul 08, 2021 21.96 23.57 21.72 23.22 163,066 +0.36(+1.57%)
Jul 07, 2021 24.06 24.24 22.50 22.86 175,151 -1.56(-6.39%)
Jul 06, 2021 24.42 25.02 23.76 24.42 160,110 +0.24(+0.99%)
Jul 02, 2021 25.50 25.50 24.06 24.18 187,028 -1.44(-5.62%)
Jul 01, 2021 26.04 27.00 25.26 25.62 300,006 +0.12(+0.47%)
Jun 30, 2021 26.52 26.64 25.32 25.50 211,866 -1.02(-3.85%)
Jun 29, 2021 27.54 28.26 26.16 26.52 172,251 -0.84(-3.07%)
Jun 28, 2021 26.52 27.42 26.34 27.36 181,165 +0.84(+3.17%)
Jun 25, 2021 27.30 27.48 26.22 26.52 216,269 -0.72(-2.64%)
Jun 24, 2021 27.42 27.90 26.76 27.24 131,636 +0.00(+0.00%)
Jun 23, 2021 27.42 28.50 27.06 27.24 192,295 -0.42(-1.52%)
Jun 22, 2021 26.64 27.84 25.86 27.66 159,873 +0.66(+2.44%)
Jun 21, 2021 28.62 28.80 26.58 27.00 255,538 -1.56(-5.46%)
Jun 18, 2021 28.20 30.18 28.20 28.56 634,059 -0.36(-1.24%)
Jun 17, 2021 27.54 28.92 27.54 28.92 355,814 +0.66(+2.34%)
Jun 16, 2021 27.18 28.48 27.18 28.26 200,010 +0.48(+1.73%)
Jun 15, 2021 28.68 29.04 27.24 27.78 232,336 -0.90(-3.14%)
Jun 14, 2021 28.68 29.73 27.96 28.68 288,672 -0.06(-0.21%)
Jun 11, 2021 27.72 28.74 27.60 28.74 211,858 +0.90(+3.23%)
Jun 10, 2021 28.74 29.52 27.12 27.84 396,900 -0.54(-1.90%)
Jun 09, 2021 34.11 34.14 28.38 28.38 931,711 -1.32(-4.44%)
Jun 08, 2021 28.80 30.18 28.26 29.70 370,447 +1.14(+3.99%)
Jun 07, 2021 26.76 28.71 26.58 28.56 252,355 +1.86(+6.97%)
Jun 04, 2021 26.82 27.54 26.04 26.70 379,442 +0.18(+0.68%)
Jun 03, 2021 25.74 27.85 25.38 26.52 306,966 +0.06(+0.23%)
Jun 02, 2021 26.40 26.58 25.38 26.46 248,103 -0.24(-0.90%)
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.