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

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.093 +0.003 (+0.24%)
Streaming Delayed Price Updated: 10:27 AM 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 31, 2023 1.620 1.820 1.560 1.705 29,562 +0.03(+1.49%)
Oct 30, 2023 1.530 1.748 1.530 1.680 22,601 +0.16(+10.53%)
Oct 27, 2023 1.640 1.640 1.510 1.520 27,636 -0.16(-9.52%)
Oct 26, 2023 1.630 1.700 1.620 1.680 7,797 +0.05(+3.07%)
Oct 25, 2023 1.650 1.680 1.530 1.630 32,006 +0.06(+3.82%)
Oct 24, 2023 1.590 1.680 1.570 1.570 9,830 +0.01(+0.64%)
Oct 23, 2023 1.580 1.658 1.520 1.560 8,067 -0.04(-2.50%)
Oct 20, 2023 1.600 1.690 1.600 1.600 15,095 -0.06(-3.61%)
Oct 19, 2023 1.770 1.844 1.660 1.660 17,906 -0.14(-7.78%)
Oct 18, 2023 1.850 1.910 1.750 1.800 9,125 -0.09(-4.76%)
Oct 17, 2023 1.900 1.920 1.870 1.890 14,546 -0.02(-1.05%)
Oct 16, 2023 1.910 1.960 1.900 1.910 19,796 -0.04(-2.05%)
Oct 13, 2023 1.930 2.000 1.904 1.950 8,977 +0.02(+1.04%)
Oct 12, 2023 1.990 2.010 1.910 1.930 10,438 -0.03(-1.53%)
Oct 11, 2023 1.970 2.030 1.937 1.960 17,502 -0.05(-2.49%)
Oct 10, 2023 1.990 2.070 1.910 2.010 47,143 -0.03(-1.47%)
Oct 09, 2023 1.900 2.070 1.850 2.040 37,392 +0.01(+0.49%)
Oct 06, 2023 1.990 2.100 1.942 2.030 12,863 +0.02(+1.00%)
Oct 05, 2023 1.970 2.110 1.940 2.010 11,071 -0.01(-0.50%)
Oct 04, 2023 2.020 2.150 1.990 2.020 12,965 -0.04(-1.95%)
Oct 03, 2023 2.030 2.125 2.030 2.060 7,694 -0.06(-2.83%)
Oct 02, 2023 2.050 2.150 2.050 2.120 28,915 +0.07(+3.41%)
Sep 29, 2023 2.010 2.100 2.000 2.050 14,635 +0.03(+1.49%)
Sep 28, 2023 2.090 2.110 2.020 2.020 6,729 -0.05(-2.42%)
Sep 27, 2023 2.150 2.200 2.030 2.070 19,831 -0.01(-0.48%)
Sep 26, 2023 2.200 2.220 2.050 2.080 45,047 -0.19(-8.37%)
Sep 25, 2023 2.240 2.273 2.190 2.270 23,850 +0.03(+1.34%)
Sep 22, 2023 2.430 2.430 2.240 2.240 50,173 -0.11(-4.68%)
Sep 21, 2023 2.430 2.700 2.290 2.350 329,907 +0.02(+0.86%)
Sep 20, 2023 2.360 2.376 2.300 2.330 10,995 +0.06(+2.64%)
Sep 19, 2023 2.340 2.400 2.210 2.270 8,921 +0.07(+3.19%)
Sep 18, 2023 2.160 2.358 2.160 2.200 8,338 -0.00(-0.00%)
Sep 15, 2023 2.110 2.430 2.110 2.200 16,029 +0.05(+2.33%)
Sep 14, 2023 2.220 2.327 2.110 2.150 15,975 -0.08(-3.59%)
Sep 13, 2023 2.220 2.250 2.140 2.230 5,732 -0.04(-1.76%)
Sep 12, 2023 2.230 2.357 2.100 2.270 32,624 +0.07(+3.18%)
Sep 11, 2023 2.200 2.280 2.080 2.200 30,062 +0.01(+0.46%)
Sep 08, 2023 2.280 2.286 2.150 2.190 26,908 -0.12(-5.19%)
Sep 07, 2023 2.410 2.510 2.310 2.310 15,852 -0.11(-4.74%)
Sep 06, 2023 2.495 2.495 2.400 2.425 10,426 -0.08(-3.39%)
Sep 05, 2023 2.470 2.579 2.470 2.510 16,600 -0.01(-0.40%)
Sep 01, 2023 2.730 2.769 2.478 2.520 16,104 -0.22(-8.03%)
Aug 31, 2023 2.680 2.810 2.650 2.740 40,157 +0.15(+5.79%)
Aug 30, 2023 2.450 2.600 2.450 2.590 17,355 +0.09(+3.60%)
Aug 29, 2023 2.460 2.630 2.460 2.500 15,473 -0.02(-0.79%)
Aug 28, 2023 2.618 2.671 2.486 2.520 38,797 -0.07(-2.70%)
Aug 25, 2023 2.665 2.680 2.550 2.590 14,065 -0.02(-0.77%)
Aug 24, 2023 2.660 2.760 2.603 2.610 34,453 -0.13(-4.74%)
Aug 23, 2023 2.700 2.800 2.700 2.740 30,806 +0.06(+2.24%)
Aug 22, 2023 2.660 2.750 2.660 2.680 13,223 +0.02(+0.75%)
Aug 21, 2023 2.760 2.760 2.660 2.660 8,707 -0.09(-3.27%)
Aug 18, 2023 2.760 2.760 2.560 2.750 44,056 -0.03(-1.08%)
Aug 17, 2023 2.830 2.840 2.760 2.780 12,348 -0.06(-2.11%)
Aug 16, 2023 2.800 2.905 2.800 2.840 17,517 +0.01(+0.35%)
Aug 15, 2023 2.830 2.930 2.760 2.830 19,029 -0.11(-3.74%)
Aug 14, 2023 3.020 3.020 2.830 2.940 27,074 +0.03(+1.03%)
Aug 11, 2023 2.830 2.990 2.740 2.910 18,519 +0.07(+2.46%)
Aug 10, 2023 2.750 2.938 2.700 2.840 13,887 +0.11(+3.93%)
Aug 09, 2023 2.820 2.820 2.670 2.733 40,309 -0.09(-3.10%)
Aug 08, 2023 2.900 2.900 2.800 2.820 18,694 -0.12(-4.08%)
Aug 07, 2023 3.090 3.090 2.910 2.940 30,150 -0.13(-4.23%)
Aug 04, 2023 3.010 3.140 3.010 3.070 44,067 +0.13(+4.42%)
Aug 03, 2023 3.020 3.030 2.920 2.940 18,922 -0.12(-3.92%)
Aug 02, 2023 3.020 3.060 2.950 3.060 31,727 +0.01(+0.33%)
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.