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 (%)
Apr 30, 2019 7.800 7.800 7.720 7.720 611 -0.11(-1.39%)
Apr 29, 2019 7.980 7.980 7.741 7.829 689 -0.05(-0.69%)
Apr 26, 2019 7.980 7.980 7.861 7.883 816 -0.10(-1.21%)
Apr 25, 2019 7.980 7.980 7.860 7.980 1,363 +0.03(+0.32%)
Apr 24, 2019 8.100 8.100 7.779 7.954 1,363 -0.15(-1.80%)
Apr 23, 2019 7.980 8.100 7.626 8.100 6,216 +0.18(+2.27%)
Apr 22, 2019 7.620 7.979 7.501 7.920 3,740 +0.36(+4.76%)
Apr 18, 2019 7.860 7.860 7.500 7.560 3,983 -0.30(-3.82%)
Apr 17, 2019 7.800 8.100 7.680 7.860 48,056 +0.18(+2.34%)
Apr 16, 2019 7.697 7.740 7.603 7.680 417 +0.18(+2.40%)
Apr 15, 2019 7.800 7.800 7.500 7.500 6,925 -0.24(-3.10%)
Apr 12, 2019 7.896 7.896 7.723 7.740 1,283 -0.06(-0.77%)
Apr 11, 2019 8.100 8.100 7.694 7.800 5,085 -0.30(-3.72%)
Apr 10, 2019 8.255 8.281 8.041 8.101 2,668 -0.24(-2.86%)
Apr 09, 2019 8.160 8.340 8.032 8.339 2,144 +0.24(+2.96%)
Apr 08, 2019 7.800 8.120 7.800 8.100 5,723 +0.36(+4.65%)
Apr 05, 2019 7.680 7.800 7.680 7.740 1,533 +0.06(+0.78%)
Apr 04, 2019 7.658 7.680 7.658 7.680 206 +0.12(+1.59%)
Apr 03, 2019 7.860 7.920 7.500 7.560 11,335 -0.36(-4.55%)
Apr 02, 2019 8.340 8.340 7.900 7.920 1,938 -0.48(-5.71%)
Apr 01, 2019 8.460 8.520 7.980 8.400 31,041 +0.30(+3.71%)
Mar 29, 2019 7.860 8.220 7.860 8.099 3,750 +0.36(+4.64%)
Mar 28, 2019 7.920 7.920 7.741 7.741 283 -0.12(-1.52%)
Mar 27, 2019 7.952 7.974 7.800 7.860 3,099 -0.12(-1.50%)
Mar 26, 2019 8.040 8.040 7.860 7.980 8,978 +0.24(+3.10%)
Mar 25, 2019 8.640 8.640 7.500 7.740 28,042 -1.20(-13.42%)
Mar 22, 2019 8.880 9.060 8.820 8.939 700 -0.06(-0.67%)
Mar 21, 2019 8.820 9.292 8.760 9.000 1,723 +0.18(+2.04%)
Mar 20, 2019 9.000 9.000 8.760 8.820 8,094 -0.12(-1.34%)
Mar 19, 2019 9.480 9.480 8.828 8.940 20,287 -0.66(-6.88%)
Mar 18, 2019 9.600 9.660 9.000 9.600 52,229 -0.24(-2.44%)
Mar 15, 2019 9.600 10.20 9.000 9.840 89,283 -1.92(-16.33%)
Mar 14, 2019 12.60 12.60 10.92 11.76 34,505 -0.06(-0.51%)
Mar 13, 2019 11.52 12.00 11.34 11.82 4,911 -0.06(-0.51%)
Mar 12, 2019 11.76 12.00 11.40 11.88 1,910 -0.12(-1.00%)
Mar 11, 2019 11.76 12.12 11.52 12.00 6,709 +0.42(+3.63%)
Mar 08, 2019 11.40 11.70 11.40 11.58 783 +0.24(+2.12%)
Mar 07, 2019 11.58 11.64 11.28 11.34 930 -0.25(-2.19%)
Mar 06, 2019 11.10 11.70 11.10 11.59 784 +0.67(+6.17%)
Mar 05, 2019 11.28 11.28 10.80 10.92 897 -0.30(-2.67%)
Mar 04, 2019 11.34 11.70 11.10 11.22 8,568 +0.57(+5.35%)
Mar 01, 2019 10.02 10.74 9.978 10.65 2,450 +0.93(+9.57%)
Feb 28, 2019 10.50 10.50 9.540 9.720 3,082 -0.90(-8.47%)
Feb 27, 2019 10.62 10.81 10.62 10.62 934 -0.00(-0.01%)
Feb 26, 2019 10.56 10.74 10.56 10.62 544 -0.31(-2.81%)
Feb 25, 2019 11.46 11.46 10.50 10.93 7,497 -0.17(-1.56%)
Feb 22, 2019 10.80 11.16 10.80 11.10 766 -0.24(-2.12%)
Feb 21, 2019 10.92 11.34 10.92 11.34 249 +0.10(+0.89%)
Feb 20, 2019 10.80 11.53 10.62 11.24 792 +0.44(+4.07%)
Feb 19, 2019 10.20 10.91 10.20 10.80 2,451 +0.42(+4.06%)
Feb 15, 2019 10.62 10.62 9.780 10.38 3,650 -0.43(-3.95%)
Feb 14, 2019 10.44 10.86 10.44 10.81 1,523 +0.25(+2.34%)
Feb 13, 2019 10.74 10.74 10.50 10.56 411 -0.42(-3.83%)
Feb 12, 2019 10.74 10.98 10.38 10.98 621 +0.17(+1.61%)
Feb 11, 2019 10.68 10.98 10.38 10.81 2,079 -0.11(-1.04%)
Feb 08, 2019 10.80 10.98 10.50 10.92 2,100 -0.07(-0.68%)
Feb 07, 2019 10.86 11.04 10.44 10.99 4,489 -0.04(-0.41%)
Feb 06, 2019 10.80 11.04 10.63 11.04 1,037 +0.09(+0.82%)
Feb 05, 2019 10.51 11.08 10.44 10.95 2,491 +0.03(+0.28%)
Feb 04, 2019 11.28 11.32 10.80 10.92 1,755 -0.66(-5.70%)
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.