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 (%)
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%)
Jun 01, 2021 26.10 26.76 24.84 26.70 294,086 +0.96(+3.73%)
May 28, 2021 26.10 29.67 25.41 25.74 736,754 +1.02(+4.13%)
May 27, 2021 25.02 25.02 23.82 24.72 219,210 -0.06(-0.24%)
May 26, 2021 22.92 24.94 22.80 24.78 274,782 +1.86(+8.12%)
May 25, 2021 23.28 24.78 22.68 22.92 386,827 +0.36(+1.60%)
May 24, 2021 23.40 23.52 22.15 22.56 182,095 -0.72(-3.09%)
May 21, 2021 22.80 24.00 22.56 23.28 253,389 +0.48(+2.11%)
May 20, 2021 23.22 23.52 21.69 22.80 272,291 +0.00(+0.00%)
May 19, 2021 22.20 23.22 22.08 22.80 280,869 -0.54(-2.31%)
May 18, 2021 26.04 26.10 22.86 23.34 954,769 -3.30(-12.39%)
May 17, 2021 21.24 27.30 21.12 26.64 2,259,870 +5.88(+28.32%)
May 14, 2021 19.20 21.36 19.20 20.76 241,597 +1.80(+9.49%)
May 13, 2021 20.34 21.36 18.30 18.96 389,449 -1.08(-5.39%)
May 12, 2021 20.16 21.54 19.89 20.04 194,491 -0.96(-4.57%)
May 11, 2021 18.30 21.36 18.24 21.00 456,094 -0.42(-1.96%)
May 10, 2021 23.82 23.82 21.42 21.42 375,624 -2.52(-10.53%)
May 07, 2021 23.40 25.02 22.98 23.94 228,236 +0.36(+1.53%)
May 06, 2021 24.60 24.78 22.74 23.58 321,799 -1.44(-5.76%)
May 05, 2021 25.62 26.10 24.84 25.02 192,353 -0.48(-1.88%)
May 04, 2021 25.74 25.74 23.76 25.50 295,651 -0.90(-3.41%)
May 03, 2021 27.66 27.96 25.80 26.40 281,825 -1.44(-5.17%)
Apr 30, 2021 26.22 29.34 26.22 27.84 308,983 -1.08(-3.73%)
Apr 29, 2021 29.82 30.00 27.60 28.92 287,917 -0.36(-1.23%)
Apr 28, 2021 27.00 30.12 26.40 29.28 724,263 -0.60(-2.01%)
Apr 27, 2021 33.72 34.02 29.10 29.88 691,275 -1.08(-3.49%)
Apr 26, 2021 29.34 31.44 28.56 30.96 520,767 +1.44(+4.88%)
Apr 23, 2021 27.36 30.12 26.77 29.52 603,383 +1.68(+6.03%)
Apr 22, 2021 29.52 29.64 26.64 27.84 448,305 +0.24(+0.87%)
Apr 21, 2021 25.02 28.56 24.36 27.60 554,792 +3.00(+12.20%)
Apr 20, 2021 24.78 26.28 23.82 24.60 362,615 -1.56(-5.96%)
Apr 19, 2021 26.46 27.18 25.32 26.16 388,925 -1.98(-7.04%)
Apr 16, 2021 27.18 28.56 25.80 28.14 319,716 -0.30(-1.05%)
Apr 15, 2021 31.68 31.68 26.76 28.44 534,926 -3.06(-9.71%)
Apr 14, 2021 30.72 32.82 30.48 31.50 252,526 +0.48(+1.55%)
Apr 13, 2021 30.00 31.50 29.88 31.02 281,555 +0.60(+1.97%)
Apr 12, 2021 33.30 33.72 30.06 30.42 335,879 -3.72(-10.90%)
Apr 09, 2021 35.28 35.28 33.18 34.14 183,233 -1.56(-4.37%)
Apr 08, 2021 34.32 35.88 34.02 35.70 195,124 +1.32(+3.84%)
Apr 07, 2021 36.36 36.48 33.84 34.38 178,858 -2.04(-5.60%)
Apr 06, 2021 35.94 37.98 34.86 36.42 295,827 -0.06(-0.16%)
Apr 05, 2021 37.20 37.44 34.98 36.48 181,346 -0.06(-0.16%)
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.