Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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, 2020 4.320 4.320 3.360 3.660 98,927 -0.30(-7.58%)
Apr 29, 2020 3.900 4.140 3.660 3.960 70,526 -0.30(-7.04%)
Apr 28, 2020 5.100 5.100 3.900 4.260 84,919 -0.96(-18.39%)
Apr 27, 2020 5.400 5.580 4.680 5.220 35,367 +0.78(+17.57%)
Apr 24, 2020 4.560 4.560 4.125 4.440 1,716 +0.03(+0.69%)
Apr 23, 2020 4.200 4.409 4.200 4.409 4,428 +0.27(+6.51%)
Apr 22, 2020 4.020 4.229 4.020 4.140 1,402 +0.24(+6.12%)
Apr 21, 2020 3.947 3.962 3.668 3.901 2,432 -0.18(-4.38%)
Apr 20, 2020 4.200 4.260 3.840 4.080 6,862 +0.06(+1.49%)
Apr 17, 2020 3.960 4.200 3.631 4.020 2,933 -0.06(-1.47%)
Apr 16, 2020 4.260 4.260 3.960 4.080 9,055 +0.48(+13.33%)
Apr 15, 2020 3.870 3.870 3.540 3.600 2,998 -0.12(-3.23%)
Apr 14, 2020 3.720 3.780 3.660 3.720 3,661 +0.12(+3.33%)
Apr 13, 2020 4.080 4.080 3.516 3.600 5,440 -0.30(-7.69%)
Apr 09, 2020 4.200 4.236 3.724 3.900 6,350 -0.16(-3.83%)
Apr 08, 2020 4.200 4.200 3.510 4.055 1,839 -0.04(-0.95%)
Apr 07, 2020 4.330 4.355 3.672 4.094 1,454 -0.04(-0.97%)
Apr 06, 2020 4.366 4.636 3.721 4.135 6,741 -0.04(-0.99%)
Apr 03, 2020 4.740 4.740 3.756 4.176 1,700 -0.00(-0.11%)
Apr 02, 2020 4.380 4.954 4.140 4.181 23,852 -0.14(-3.22%)
Apr 01, 2020 4.500 6.240 3.900 4.320 189,850 +0.67(+18.44%)
Mar 31, 2020 3.540 3.654 3.344 3.647 2,885 +0.07(+1.96%)
Mar 30, 2020 4.200 4.200 3.325 3.577 13,427 +0.41(+12.94%)
Mar 27, 2020 3.240 3.240 2.767 3.167 1,316 -0.03(-1.09%)
Mar 26, 2020 3.319 3.319 3.108 3.202 2,650 +0.00(+0.04%)
Mar 25, 2020 3.191 3.402 2.999 3.201 1,768 +0.23(+7.63%)
Mar 24, 2020 2.999 3.372 2.766 2.974 4,154 +0.04(+1.33%)
Mar 23, 2020 3.137 3.280 2.935 2.935 2,937 -0.13(-4.10%)
Mar 20, 2020 3.220 3.220 2.922 3.061 1,650 +0.02(+0.59%)
Mar 19, 2020 2.795 3.595 2.766 3.043 15,927 +0.16(+5.71%)
Mar 18, 2020 3.195 3.265 2.820 2.878 4,673 -0.30(-9.49%)
Mar 17, 2020 3.120 3.240 3.120 3.180 2,967 +0.34(+12.05%)
Mar 16, 2020 3.378 3.490 2.767 2.838 4,074 -0.33(-10.37%)
Mar 13, 2020 3.000 4.499 3.000 3.166 8,466 -0.49(-13.49%)
Mar 12, 2020 3.600 3.937 3.600 3.660 11,806 -0.24(-6.17%)
Mar 11, 2020 4.500 4.500 3.901 3.901 8,498 -0.42(-9.71%)
Mar 10, 2020 4.419 4.441 4.230 4.320 6,165 -0.06(-1.37%)
Mar 09, 2020 4.140 4.538 4.110 4.380 22,863 -0.90(-17.05%)
Mar 06, 2020 5.167 5.880 5.161 5.280 1,400 -0.27(-4.93%)
Mar 05, 2020 5.316 5.700 5.280 5.554 3,349 -0.15(-2.57%)
Mar 04, 2020 5.460 5.760 5.460 5.700 1,403 -0.18(-3.06%)
Mar 03, 2020 5.644 6.092 5.496 5.880 649 +0.08(+1.34%)
Mar 02, 2020 5.786 5.802 5.473 5.802 300 +0.29(+5.28%)
Feb 28, 2020 5.432 5.672 4.920 5.511 7,183 -0.06(-1.16%)
Feb 27, 2020 5.880 5.880 5.460 5.576 10,131 -0.51(-8.45%)
Feb 26, 2020 5.880 6.176 5.880 6.091 883 +0.21(+3.58%)
Feb 25, 2020 5.880 5.992 5.877 5.880 5,454 -0.06(-1.00%)
Feb 24, 2020 5.878 6.060 5.700 5.939 7,365 -0.06(-1.01%)
Feb 21, 2020 6.180 6.180 5.940 6.000 3,466 -0.15(-2.44%)
Feb 20, 2020 6.060 6.180 5.940 6.150 9,152 +0.12(+2.06%)
Feb 19, 2020 6.120 6.284 5.940 6.026 10,775 -0.27(-4.35%)
Feb 18, 2020 6.420 7.380 6.120 6.300 110,159 -0.08(-1.22%)
Feb 14, 2020 6.000 6.515 5.940 6.378 4,716 +0.26(+4.23%)
Feb 13, 2020 5.971 6.120 5.917 6.119 2,956 -0.10(-1.65%)
Feb 12, 2020 6.294 6.294 6.000 6.222 4,688 -0.08(-1.23%)
Feb 11, 2020 6.300 6.360 6.180 6.299 3,182 -0.12(-1.88%)
Feb 10, 2020 6.480 6.480 6.300 6.420 5,020 -0.16(-2.43%)
Feb 07, 2020 6.480 6.780 6.480 6.580 3,216 -0.27(-3.98%)
Feb 06, 2020 7.140 7.199 6.780 6.853 2,288 -0.31(-4.27%)
Feb 05, 2020 6.840 7.500 6.720 7.159 4,811 +0.50(+7.49%)
Feb 04, 2020 6.840 6.840 6.540 6.660 4,864 -0.08(-1.20%)
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.