Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.075 -0.005 (-0.46%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.06 19.68 17.88 18.78 392,770 +0.78(+4.33%)
Sep 29, 2021 18.84 19.11 17.94 18.00 287,983 -0.84(-4.46%)
Sep 28, 2021 19.44 19.44 18.66 18.84 237,634 -0.66(-3.38%)
Sep 27, 2021 18.60 20.03 18.43 19.50 327,642 +0.90(+4.84%)
Sep 24, 2021 18.24 19.32 18.03 18.60 282,135 +0.06(+0.32%)
Sep 23, 2021 18.60 19.17 18.10 18.54 241,540 +0.12(+0.65%)
Sep 22, 2021 17.94 18.60 17.88 18.42 164,584 +0.48(+2.68%)
Sep 21, 2021 17.22 18.12 17.16 17.94 292,662 +1.02(+6.03%)
Sep 20, 2021 18.24 18.29 16.80 16.92 380,890 -2.10(-11.04%)
Sep 17, 2021 18.66 19.02 18.23 19.02 138,866 +0.42(+2.26%)
Sep 16, 2021 18.42 19.48 18.05 18.60 318,903 +0.00(+0.00%)
Sep 15, 2021 18.66 18.84 18.00 18.60 268,858 -0.06(-0.32%)
Sep 14, 2021 18.90 19.47 18.36 18.66 292,977 -0.18(-0.96%)
Sep 13, 2021 18.78 19.62 18.42 18.84 249,530 +0.12(+0.64%)
Sep 10, 2021 18.66 19.38 18.66 18.72 95,905 +0.12(+0.65%)
Sep 09, 2021 18.72 19.39 18.57 18.60 165,028 -0.18(-0.96%)
Sep 08, 2021 19.08 19.56 18.18 18.78 311,694 -0.36(-1.88%)
Sep 07, 2021 19.02 19.59 18.60 19.14 197,770 +0.06(+0.31%)
Sep 03, 2021 19.44 19.56 18.78 19.08 68,341 -0.30(-1.55%)
Sep 02, 2021 19.44 19.85 19.26 19.38 78,705 +0.00(+0.00%)
Sep 01, 2021 19.74 20.04 18.99 19.38 114,255 -0.18(-0.92%)
Aug 31, 2021 19.38 20.28 19.14 19.56 107,034 +0.30(+1.56%)
Aug 30, 2021 19.20 19.62 18.42 19.26 98,414 -0.18(-0.93%)
Aug 27, 2021 19.02 19.76 19.02 19.44 93,619 +0.42(+2.21%)
Aug 26, 2021 19.74 20.28 18.84 19.02 88,510 -0.72(-3.65%)
Aug 25, 2021 19.62 21.18 19.53 19.74 304,563 +0.30(+1.54%)
Aug 24, 2021 19.32 19.74 18.54 19.44 127,510 +0.36(+1.89%)
Aug 23, 2021 18.00 19.41 18.00 19.08 120,387 +1.32(+7.43%)
Aug 20, 2021 17.70 18.12 17.40 17.76 113,137 +0.36(+2.07%)
Aug 19, 2021 18.24 18.24 17.28 17.40 159,917 -0.96(-5.23%)
Aug 18, 2021 18.30 19.32 17.82 18.36 154,552 +0.24(+1.32%)
Aug 17, 2021 18.60 18.72 17.52 18.12 300,259 -0.84(-4.43%)
Aug 16, 2021 19.98 20.04 18.90 18.96 132,031 -0.96(-4.82%)
Aug 13, 2021 20.70 20.70 19.86 19.92 88,790 -0.84(-4.05%)
Aug 12, 2021 21.18 21.18 20.64 20.76 66,200 -0.30(-1.42%)
Aug 11, 2021 21.48 21.48 20.49 21.06 104,834 -0.42(-1.96%)
Aug 10, 2021 21.90 22.25 21.27 21.48 97,761 -0.36(-1.65%)
Aug 09, 2021 21.60 22.38 21.58 21.84 110,161 +0.00(+0.00%)
Aug 06, 2021 21.06 21.90 20.73 21.84 106,610 +0.84(+4.00%)
Aug 05, 2021 20.34 21.33 20.10 21.00 140,704 +0.54(+2.64%)
Aug 04, 2021 20.46 21.66 20.46 20.46 158,417 -0.36(-1.73%)
Aug 03, 2021 21.06 21.06 20.40 20.82 113,918 -0.36(-1.70%)
Aug 02, 2021 21.30 21.48 20.34 21.18 168,183 +0.30(+1.44%)
Jul 30, 2021 20.48 21.66 20.48 20.88 152,198 -0.12(-0.57%)
Jul 29, 2021 21.48 21.90 20.88 21.00 119,007 -0.36(-1.69%)
Jul 28, 2021 20.22 21.89 20.22 21.36 145,696 +1.32(+6.59%)
Jul 27, 2021 20.46 20.70 19.20 20.04 163,735 -0.90(-4.30%)
Jul 26, 2021 20.76 21.90 20.46 20.94 169,985 +0.24(+1.16%)
Jul 23, 2021 21.12 21.24 20.10 20.70 150,247 -0.60(-2.82%)
Jul 22, 2021 23.40 23.88 21.00 21.30 479,164 -0.42(-1.93%)
Jul 21, 2021 21.24 22.02 21.06 21.72 125,198 +0.78(+3.72%)
Jul 20, 2021 20.64 21.30 19.62 20.94 167,312 +1.08(+5.44%)
Jul 19, 2021 19.20 20.16 18.78 19.86 208,076 -0.48(-2.36%)
Jul 16, 2021 20.94 21.00 20.10 20.34 115,965 -0.24(-1.17%)
Jul 15, 2021 20.76 21.72 20.40 20.58 142,973 -0.24(-1.15%)
Jul 14, 2021 21.66 21.90 20.64 20.82 138,243 -0.90(-4.14%)
Jul 13, 2021 22.80 22.80 21.66 21.72 118,030 -0.90(-3.98%)
Jul 12, 2021 23.52 23.64 22.32 22.62 142,264 -1.08(-4.56%)
Jul 09, 2021 23.76 23.82 22.83 23.70 90,260 +0.48(+2.07%)
Jul 08, 2021 21.96 23.57 21.72 23.22 163,066 +0.36(+1.57%)
Jul 07, 2021 24.06 24.24 22.50 22.86 175,151 -1.56(-6.39%)
Jul 06, 2021 24.42 25.02 23.76 24.42 160,110 +0.24(+0.99%)
Jul 02, 2021 25.50 25.50 24.06 24.18 187,028 -1.44(-5.62%)
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.