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

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.050 -0.040 (-3.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Oct 30, 2020 5.460 5.519 5.100 5.160 101,216 -0.30(-5.49%)
Oct 29, 2020 5.460 5.640 5.280 5.460 68,964 -0.05(-0.99%)
Oct 28, 2020 5.760 5.813 5.340 5.515 108,405 -0.37(-6.21%)
Oct 27, 2020 6.060 6.060 5.820 5.880 62,507 -0.24(-3.92%)
Oct 26, 2020 6.300 6.300 5.820 6.120 146,455 -0.36(-5.56%)
Oct 23, 2020 6.180 6.540 6.000 6.480 228,766 +0.24(+3.85%)
Oct 22, 2020 6.300 6.420 6.000 6.240 140,955 -0.06(-0.95%)
Oct 21, 2020 6.900 6.960 6.120 6.300 799,287 +0.06(+0.96%)
Oct 20, 2020 5.880 6.600 5.760 6.240 502,555 +0.30(+5.05%)
Oct 19, 2020 6.240 6.240 5.700 5.940 171,904 -0.24(-3.88%)
Oct 16, 2020 6.360 6.600 5.940 6.180 418,450 -0.66(-9.65%)
Oct 15, 2020 5.580 7.380 5.340 6.840 3,141,010 +1.32(+23.91%)
Oct 14, 2020 5.640 5.640 5.460 5.520 84,912 -0.12(-2.13%)
Oct 13, 2020 5.760 5.880 5.520 5.640 157,454 -0.03(-0.53%)
Oct 12, 2020 5.940 5.940 5.610 5.670 77,746 -0.15(-2.57%)
Oct 09, 2020 5.640 5.940 5.580 5.819 117,283 +0.24(+4.29%)
Oct 08, 2020 5.820 5.820 5.460 5.580 146,006 -0.06(-1.06%)
Oct 07, 2020 5.400 6.240 5.340 5.640 430,503 +0.36(+6.82%)
Oct 06, 2020 5.400 5.571 5.220 5.280 105,896 -0.18(-3.30%)
Oct 05, 2020 5.580 5.640 5.400 5.460 66,654 -0.12(-2.15%)
Oct 02, 2020 5.591 5.880 5.461 5.580 288,216 +0.00(+0.00%)
Oct 01, 2020 5.520 5.580 5.280 5.580 63,004 +0.07(+1.34%)
Sep 30, 2020 5.463 5.640 5.340 5.506 143,061 -0.16(-2.89%)
Sep 29, 2020 5.519 5.820 5.400 5.670 228,390 +0.49(+9.46%)
Sep 28, 2020 5.400 5.453 5.064 5.180 58,302 -0.16(-3.00%)
Sep 25, 2020 5.160 5.451 5.101 5.340 78,400 +0.18(+3.49%)
Sep 24, 2020 4.980 5.699 4.930 5.160 250,519 -0.12(-2.27%)
Sep 23, 2020 5.640 5.640 5.160 5.280 196,909 -0.47(-8.21%)
Sep 22, 2020 6.000 6.060 5.460 5.752 231,399 -0.19(-3.16%)
Sep 21, 2020 5.760 6.060 5.580 5.940 283,540 +0.22(+3.76%)
Sep 18, 2020 5.640 5.809 5.280 5.725 432,950 +0.27(+4.96%)
Sep 17, 2020 5.100 5.460 5.046 5.454 133,037 +0.15(+2.77%)
Sep 16, 2020 5.400 5.427 5.104 5.307 66,668 -0.03(-0.62%)
Sep 15, 2020 5.224 5.519 5.041 5.340 167,194 +0.18(+3.49%)
Sep 14, 2020 5.160 5.160 4.920 5.160 75,678 +0.00(+0.00%)
Sep 11, 2020 5.137 5.189 4.980 5.160 85,816 -0.06(-1.15%)
Sep 10, 2020 5.100 5.520 5.040 5.220 62,092 -0.01(-0.28%)
Sep 09, 2020 5.150 5.280 5.009 5.234 70,915 -0.05(-0.86%)
Sep 08, 2020 4.980 5.280 4.920 5.280 104,756 -0.04(-0.73%)
Sep 04, 2020 5.640 5.760 4.860 5.319 246,383 -0.20(-3.64%)
Sep 03, 2020 5.940 6.000 5.160 5.520 160,652 -0.42(-7.07%)
Sep 02, 2020 6.060 6.300 5.880 5.940 360,289 +0.18(+3.13%)
Sep 01, 2020 6.160 6.180 5.706 5.760 189,082 -0.48(-7.69%)
Aug 31, 2020 6.360 6.480 6.000 6.240 174,931 -0.06(-0.95%)
Aug 28, 2020 6.300 6.450 6.060 6.300 184,716 +0.24(+3.96%)
Aug 27, 2020 6.480 6.583 5.701 6.060 288,184 -0.42(-6.48%)
Aug 26, 2020 6.420 6.900 6.240 6.480 322,533 +0.18(+2.86%)
Aug 25, 2020 6.240 6.480 6.000 6.300 239,917 +0.30(+5.00%)
Aug 24, 2020 6.660 6.840 5.760 6.000 398,096 -0.72(-10.71%)
Aug 21, 2020 7.320 7.320 6.690 6.720 416,483 -0.12(-1.75%)
Aug 20, 2020 6.960 7.200 6.540 6.840 277,021 -0.24(-3.39%)
Aug 19, 2020 6.600 7.500 6.540 7.080 554,172 +0.54(+8.26%)
Aug 18, 2020 7.080 7.200 6.480 6.540 339,756 -0.60(-8.40%)
Aug 17, 2020 7.380 7.380 6.780 7.140 180,974 -0.06(-0.83%)
Aug 14, 2020 7.560 7.652 7.200 7.200 193,816 -0.66(-8.40%)
Aug 13, 2020 7.440 7.980 7.080 7.860 239,910 +0.48(+6.50%)
Aug 12, 2020 8.040 8.100 7.260 7.380 369,630 -0.66(-8.21%)
Aug 11, 2020 8.100 8.280 7.920 8.040 241,325 -0.24(-2.90%)
Aug 10, 2020 8.280 8.400 7.920 8.280 316,489 +0.00(+0.00%)
Aug 07, 2020 8.400 8.760 8.102 8.280 398,300 -0.30(-3.50%)
Aug 06, 2020 9.000 9.120 8.460 8.580 255,341 -0.36(-4.03%)
Aug 05, 2020 8.820 9.120 8.820 8.940 281,148 +0.00(+0.00%)
Aug 04, 2020 8.760 9.060 8.700 8.940 210,785 +0.00(+0.00%)
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.