Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

4.080 USD -0.020 (-0.49%)
Streaming Delayed Price Updated: 6:01 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 4.130 4.380 3.970 4.100 2,175,690 -0.26(-5.96%)
Apr 19, 2021 4.410 4.530 4.220 4.360 2,333,554 -0.33(-7.04%)
Apr 16, 2021 4.530 4.760 4.300 4.690 1,918,300 -0.05(-1.05%)
Apr 15, 2021 5.280 5.280 4.460 4.740 3,209,558 -0.51(-9.71%)
Apr 14, 2021 5.120 5.470 5.080 5.250 1,515,158 +0.08(+1.55%)
Apr 13, 2021 5.000 5.250 4.980 5.170 1,689,333 +0.10(+1.97%)
Apr 12, 2021 5.550 5.620 5.010 5.070 2,015,279 -0.62(-10.90%)
Apr 09, 2021 5.880 5.880 5.530 5.690 1,099,400 -0.26(-4.37%)
Apr 08, 2021 5.720 5.980 5.670 5.950 1,170,749 +0.22(+3.84%)
Apr 07, 2021 6.060 6.080 5.640 5.730 1,073,150 -0.34(-5.60%)
Apr 06, 2021 5.990 6.330 5.810 6.070 1,774,963 -0.01(-0.16%)
Apr 05, 2021 6.200 6.240 5.830 6.080 1,088,078 -0.01(-0.16%)
Apr 01, 2021 6.410 6.460 6.020 6.090 1,317,200 -0.16(-2.56%)
Mar 31, 2021 5.960 6.270 5.870 6.250 1,591,139 +0.44(+7.57%)
Mar 30, 2021 5.420 5.960 5.300 5.810 1,742,986 +0.30(+5.44%)
Mar 29, 2021 5.930 6.071 5.470 5.510 1,606,060 -0.55(-9.08%)
Mar 26, 2021 6.170 6.190 5.700 6.060 2,219,600 -0.09(-1.46%)
Mar 25, 2021 5.490 6.250 5.490 6.150 2,848,015 +0.33(+5.67%)
Mar 24, 2021 6.690 6.690 5.780 5.820 3,412,535 -0.69(-10.60%)
Mar 23, 2021 6.890 6.950 6.440 6.510 2,038,665 -0.44(-6.33%)
Mar 22, 2021 7.170 7.200 6.920 6.950 1,595,490 -0.23(-3.20%)
Mar 19, 2021 7.150 7.327 6.850 7.180 1,935,700 +0.15(+2.13%)
Mar 18, 2021 7.410 7.540 6.920 7.030 2,001,488 -0.65(-8.46%)
Mar 17, 2021 7.160 7.700 6.990 7.680 2,737,008 +0.58(+8.17%)
Mar 16, 2021 7.710 7.720 6.850 7.100 3,357,705 -0.78(-9.90%)
Mar 15, 2021 7.620 7.960 7.500 7.880 2,970,278 +0.13(+1.68%)
Mar 12, 2021 8.000 8.600 7.470 7.750 15,969,700 +0.48(+6.60%)
Mar 11, 2021 6.890 7.390 6.720 7.270 3,632,134 +0.62(+9.32%)
Mar 10, 2021 7.120 7.300 6.400 6.650 3,774,107 -0.15(-2.21%)
Mar 09, 2021 6.320 6.950 6.200 6.800 4,872,466 +0.77(+12.77%)
Mar 08, 2021 6.390 6.650 5.800 6.030 5,348,900 -0.11(-1.79%)
Mar 05, 2021 6.490 6.500 4.350 6.140 9,335,900 -0.15(-2.38%)
Mar 04, 2021 7.010 7.410 5.860 6.290 7,037,508 -1.19(-15.91%)
Mar 03, 2021 8.340 8.550 7.280 7.480 5,450,719 -0.76(-9.22%)
Mar 02, 2021 8.730 9.050 8.030 8.240 11,823,953 -0.82(-9.05%)
Mar 01, 2021 8.140 9.580 7.510 9.060 25,685,935 +2.27(+33.43%)
Feb 26, 2021 6.660 7.250 6.490 6.790 3,826,800 -0.05(-0.73%)
Feb 25, 2021 7.300 7.740 6.590 6.840 4,174,136 -0.93(-11.97%)
Feb 24, 2021 7.380 7.960 7.150 7.770 3,928,969 +0.65(+9.13%)
Feb 23, 2021 6.880 7.450 5.880 7.120 7,283,605 -0.89(-11.11%)
Feb 22, 2021 8.810 8.850 7.860 8.010 4,767,127 -1.06(-11.69%)
Feb 19, 2021 8.860 9.540 8.860 9.070 2,656,500 +0.43(+4.98%)
Feb 18, 2021 9.080 9.330 8.520 8.640 3,861,276 -0.91(-9.53%)
Feb 17, 2021 9.750 9.990 9.100 9.550 4,087,370 -0.45(-4.50%)
Feb 16, 2021 10.43 10.84 9.630 10.00 4,078,374 -0.44(-4.21%)
Feb 12, 2021 10.08 10.88 9.610 10.44 4,403,900 +0.04(+0.38%)
Feb 11, 2021 11.44 11.60 10.07 10.40 7,179,525 -0.92(-8.13%)
Feb 10, 2021 11.14 12.14 10.51 11.32 12,581,298 +0.77(+7.30%)
Feb 09, 2021 9.930 11.50 9.650 10.55 13,775,685 +0.57(+5.71%)
Feb 08, 2021 9.250 10.40 9.200 9.980 10,776,369 +0.78(+8.48%)
Feb 05, 2021 9.600 9.660 8.960 9.200 3,964,700 -0.20(-2.13%)
Feb 04, 2021 9.180 9.630 8.860 9.400 5,926,052 +0.50(+5.62%)
Feb 03, 2021 8.560 9.680 8.470 8.900 7,917,365 +0.27(+3.13%)
Feb 02, 2021 9.070 9.280 8.520 8.630 6,800,630 +0.35(+4.23%)
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.