Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foresight Autonomous Holdings Ltd ADR
(NQ:
FRSX
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
9.060
9.960
8.640
9.240
1,752,433
+0.90(+10.79%)
Jul 30, 2020
8.100
8.400
7.980
8.340
246,432
+0.06(+0.72%)
Jul 29, 2020
8.880
9.300
8.160
8.280
1,251,288
+0.12(+1.47%)
Jul 28, 2020
8.280
8.400
8.100
8.160
132,864
-0.24(-2.86%)
Jul 27, 2020
8.460
8.760
8.100
8.400
403,788
+0.12(+1.45%)
Jul 24, 2020
8.160
8.340
7.920
8.280
206,700
-0.24(-2.82%)
Jul 23, 2020
8.820
9.300
7.860
8.520
576,503
-0.30(-3.40%)
Jul 22, 2020
9.120
9.120
8.580
8.820
341,241
-0.18(-2.00%)
Jul 21, 2020
9.180
9.360
8.760
9.000
407,437
-0.18(-1.96%)
Jul 20, 2020
9.420
9.480
8.940
9.180
520,463
-0.51(-5.26%)
Jul 17, 2020
10.62
11.28
9.420
9.690
3,114,600
+0.33(+3.53%)
Jul 16, 2020
9.240
9.600
8.940
9.360
435,643
+0.30(+3.31%)
Jul 15, 2020
9.180
9.360
8.820
9.060
274,678
-0.12(-1.31%)
Jul 14, 2020
9.600
9.660
8.400
9.180
581,301
-0.30(-3.16%)
Jul 13, 2020
9.900
10.38
9.360
9.480
762,821
-0.42(-4.24%)
Jul 10, 2020
9.900
10.50
9.720
9.900
478,216
-0.06(-0.60%)
Jul 09, 2020
9.480
9.960
9.360
9.960
443,485
+0.48(+5.06%)
Jul 08, 2020
9.540
10.08
9.420
9.480
469,645
-0.06(-0.63%)
Jul 07, 2020
9.600
9.840
9.480
9.540
271,770
-0.36(-3.64%)
Jul 06, 2020
9.480
10.56
9.120
9.900
985,582
+0.42(+4.43%)
Jul 02, 2020
9.720
10.08
9.120
9.480
768,683
+0.24(+2.60%)
Jul 01, 2020
9.120
9.480
8.820
9.240
323,711
-0.30(-3.14%)
Jun 30, 2020
9.660
10.20
9.300
9.540
470,536
-0.54(-5.36%)
Jun 29, 2020
10.08
10.62
9.360
10.08
1,142,180
+0.24(+2.44%)
Jun 26, 2020
9.420
9.960
8.700
9.840
977,216
+0.42(+4.46%)
Jun 25, 2020
9.060
9.600
8.580
9.420
761,050
+0.30(+3.29%)
Jun 24, 2020
8.640
9.480
8.100
9.120
869,604
-0.12(-1.30%)
Jun 23, 2020
11.16
11.58
8.460
9.240
2,862,246
-0.24(-2.53%)
Jun 22, 2020
8.640
10.20
7.860
9.480
2,507,945
+1.08(+12.86%)
Jun 19, 2020
6.900
8.820
6.780
8.400
3,361,016
+1.56(+22.81%)
Jun 18, 2020
6.600
6.960
6.600
6.840
324,534
+0.00(+0.00%)
Jun 17, 2020
6.840
7.140
6.420
6.840
529,235
-0.12(-1.72%)
Jun 16, 2020
7.140
7.620
6.420
6.960
834,498
-0.12(-1.69%)
Jun 15, 2020
6.480
7.320
6.480
7.080
713,407
+0.36(+5.36%)
Jun 12, 2020
6.780
7.020
6.360
6.720
322,516
+0.36(+5.66%)
Jun 11, 2020
6.300
6.780
6.180
6.360
381,766
-0.54(-7.83%)
Jun 10, 2020
7.620
7.620
6.660
6.900
473,773
-0.48(-6.50%)
Jun 09, 2020
6.600
7.980
6.180
7.380
1,582,056
+0.60(+8.85%)
Jun 08, 2020
7.020
7.500
6.360
6.780
1,360,162
+0.18(+2.73%)
Jun 05, 2020
11.10
11.70
6.209
6.600
9,305,550
+1.14(+20.88%)
Jun 04, 2020
5.280
5.880
5.160
5.460
801,221
+0.18(+3.41%)
Jun 03, 2020
5.220
5.340
4.980
5.280
432,552
+0.00(+0.00%)
Jun 02, 2020
5.040
6.240
4.860
5.280
2,106,198
+0.24(+4.76%)
Jun 01, 2020
5.190
5.190
4.807
5.040
215,712
+0.00(+0.01%)
May 29, 2020
5.226
5.280
4.854
5.039
262,100
-0.24(-4.56%)
May 28, 2020
5.760
5.760
5.160
5.280
490,666
-0.42(-7.37%)
May 27, 2020
5.880
6.240
5.520
5.700
1,052,753
+0.01(+0.11%)
May 26, 2020
5.400
5.700
5.100
5.694
1,035,930
+0.65(+12.99%)
May 22, 2020
4.440
5.520
4.320
5.039
1,184,550
+0.60(+13.50%)
May 21, 2020
4.500
4.620
4.200
4.440
212,765
-0.12(-2.63%)
May 20, 2020
4.620
4.680
4.320
4.560
268,153
+0.24(+5.56%)
May 19, 2020
4.320
4.740
4.200
4.320
732,596
-0.74(-14.63%)
May 18, 2020
5.161
5.400
4.807
5.060
380,004
+0.23(+4.82%)
May 15, 2020
5.400
5.519
4.320
4.828
273,516
-0.32(-6.29%)
May 14, 2020
5.400
5.400
4.860
5.152
193,738
-0.34(-6.28%)
May 13, 2020
5.940
6.017
5.160
5.497
578,223
-0.44(-7.46%)
May 12, 2020
6.900
7.440
5.640
5.940
831,957
-0.60(-9.17%)
May 11, 2020
5.700
7.380
5.640
6.540
1,386,514
+0.90(+15.91%)
May 08, 2020
5.340
6.120
4.860
5.642
678,166
+0.30(+5.66%)
May 07, 2020
6.000
6.420
4.680
5.340
1,261,538
-0.12(-2.20%)
May 06, 2020
4.440
5.760
4.020
5.460
673,294
+1.02(+22.97%)
May 05, 2020
4.860
5.160
4.200
4.440
305,984
-0.36(-7.50%)
May 04, 2020
3.660
5.958
3.600
4.800
1,283,152
+1.26(+35.59%)
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
.