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
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Mar 28, 2024
1.040
1.075
1.075
1.070
177,481
-0.01(-0.93%)
Mar 27, 2024
1.120
1.150
1.000
1.080
312,394
-0.05(-4.42%)
Mar 26, 2024
1.150
1.180
1.110
1.130
334,581
-0.08(-6.61%)
Mar 25, 2024
1.150
1.245
1.130
1.210
728,604
+0.04(+3.42%)
Mar 22, 2024
1.190
1.370
1.100
1.170
19,461,372
+0.19(+19.40%)
Mar 21, 2024
0.9900
0.9938
0.9559
0.9799
52,262
+0.01(+1.02%)
Mar 20, 2024
0.9800
0.9829
0.9501
0.9700
63,759
+0.00(+0.00%)
Mar 19, 2024
0.9900
1.010
0.9600
0.9700
127,301
+0.01(+1.04%)
Mar 18, 2024
1.000
1.000
0.9490
0.9600
125,417
-0.05(-4.95%)
Mar 15, 2024
1.050
1.050
0.9801
1.010
47,024
-0.03(-2.79%)
Mar 14, 2024
1.020
1.050
0.9900
1.039
54,853
+0.02(+1.86%)
Mar 13, 2024
1.040
1.050
1.001
1.020
26,258
-0.02(-1.92%)
Mar 12, 2024
1.040
1.069
1.010
1.040
42,361
+0.00(+0.00%)
Mar 11, 2024
1.040
1.090
1.040
1.040
24,495
+0.00(+0.00%)
Mar 08, 2024
1.040
1.061
1.020
1.040
36,730
+0.00(+0.00%)
Mar 07, 2024
1.050
1.090
1.030
1.040
22,482
-0.02(-1.89%)
Mar 06, 2024
1.030
1.090
1.022
1.060
42,324
+0.02(+1.93%)
Mar 05, 2024
1.050
1.090
1.020
1.040
23,373
-0.01(-0.96%)
Mar 04, 2024
1.090
1.100
1.040
1.050
27,989
-0.04(-4.11%)
Mar 01, 2024
1.080
1.110
1.063
1.095
71,879
+0.00(+0.46%)
Feb 29, 2024
1.080
1.090
1.040
1.090
144,032
+0.06(+5.83%)
Feb 28, 2024
1.040
1.060
1.000
1.030
84,876
+0.00(+0.00%)
Feb 27, 2024
1.030
1.070
1.030
1.030
66,229
+0.00(+0.00%)
Feb 26, 2024
1.050
1.060
1.010
1.030
74,276
-0.02(-1.90%)
Feb 23, 2024
1.080
1.080
1.020
1.050
103,771
-0.04(-3.67%)
Feb 22, 2024
1.160
1.160
1.050
1.090
125,004
+0.01(+0.93%)
Feb 21, 2024
1.070
1.090
1.010
1.080
251,342
+0.08(+8.00%)
Feb 20, 2024
1.070
1.103
1.000
1.000
146,237
-0.08(-7.41%)
Feb 16, 2024
1.220
1.220
1.060
1.080
71,152
-0.04(-3.57%)
Feb 15, 2024
1.120
1.147
1.082
1.120
55,757
+0.03(+2.75%)
Feb 14, 2024
1.130
1.130
1.060
1.090
83,427
+0.04(+3.81%)
Feb 13, 2024
1.090
1.120
1.050
1.050
76,845
-0.06(-5.41%)
Feb 12, 2024
1.130
1.130
1.100
1.110
99,599
-0.02(-1.77%)
Feb 09, 2024
1.100
1.140
1.100
1.130
40,012
+0.03(+2.73%)
Feb 08, 2024
1.100
1.139
1.100
1.100
43,733
+0.00(+0.00%)
Feb 07, 2024
1.130
1.130
1.052
1.100
88,190
-0.01(-0.90%)
Feb 06, 2024
1.130
1.160
1.080
1.110
119,554
-0.03(-2.63%)
Feb 05, 2024
1.120
1.180
1.100
1.140
274,208
+0.08(+7.55%)
Feb 02, 2024
1.050
1.080
1.010
1.060
85,059
+0.02(+1.92%)
Feb 01, 2024
1.090
1.150
1.020
1.040
184,665
-0.11(-9.57%)
Jan 31, 2024
1.190
1.200
1.100
1.150
287,471
-0.06(-4.96%)
Jan 30, 2024
1.390
1.530
1.120
1.210
1,800,098
-0.19(-13.57%)
Jan 29, 2024
1.170
1.640
1.128
1.400
5,478,610
+0.25(+21.74%)
Jan 26, 2024
1.010
1.158
1.010
1.150
249,472
+0.13(+12.75%)
Jan 25, 2024
1.060
1.110
1.000
1.020
626,099
-0.06(-5.56%)
Jan 24, 2024
1.040
1.080
1.030
1.080
269,521
+0.09(+9.22%)
Jan 23, 2024
0.9200
1.030
0.9000
0.9888
764,201
+0.07(+7.13%)
Jan 22, 2024
0.9412
0.9800
0.9200
0.9230
105,528
-0.02(-1.81%)
Jan 19, 2024
0.9300
0.9500
0.9200
0.9400
27,309
+0.00(+0.00%)
Jan 18, 2024
0.9600
0.9665
0.9200
0.9400
61,666
-0.02(-1.57%)
Jan 17, 2024
0.9630
0.9702
0.9112
0.9550
114,641
-0.01(-0.52%)
Jan 16, 2024
1.000
1.010
0.9000
0.9600
165,273
-0.04(-4.00%)
Jan 12, 2024
1.040
1.060
0.9610
1.000
124,191
-0.04(-3.85%)
Jan 11, 2024
1.020
1.045
0.9997
1.040
74,921
+0.02(+1.46%)
Jan 10, 2024
1.040
1.060
1.000
1.025
114,570
-0.02(-1.44%)
Jan 09, 2024
1.060
1.060
1.000
1.040
94,086
-0.01(-0.95%)
Jan 08, 2024
1.110
1.110
1.020
1.050
139,662
-0.05(-4.55%)
Jan 05, 2024
1.110
1.120
1.060
1.100
54,020
-0.02(-1.79%)
Jan 04, 2024
1.160
1.170
1.050
1.120
182,559
-0.03(-2.61%)
Jan 03, 2024
1.060
1.160
1.030
1.150
123,864
+0.10(+9.51%)
Jan 02, 2024
1.070
1.070
1.020
1.050
170,956
+0.02(+1.95%)
Dec 29, 2023
1.070
1.102
0.9500
1.030
948,114
-0.05(-4.63%)
Dec 28, 2023
1.120
1.150
1.050
1.080
139,524
-0.03(-2.70%)
Dec 27, 2023
1.140
1.180
1.090
1.110
122,119
-0.05(-4.31%)
Dec 26, 2023
1.140
1.170
1.100
1.160
114,899
+0.02(+1.75%)
Dec 22, 2023
1.170
1.220
1.130
1.140
89,357
-0.06(-5.00%)
Dec 21, 2023
1.180
1.220
1.120
1.200
115,319
+0.03(+3.00%)
Dec 20, 2023
1.190
1.240
1.140
1.165
100,459
-0.05(-4.51%)
Dec 19, 2023
1.170
1.240
1.130
1.220
162,062
+0.04(+3.39%)
Dec 18, 2023
1.210
1.250
1.130
1.180
208,378
+0.02(+1.72%)
Dec 15, 2023
1.130
1.260
1.090
1.160
213,757
+0.05(+4.98%)
Dec 14, 2023
1.120
1.180
1.070
1.105
176,051
-0.01(-0.45%)
Dec 13, 2023
1.200
1.210
1.110
1.110
118,115
-0.10(-8.26%)
Dec 12, 2023
1.260
1.270
1.200
1.210
69,256
-0.07(-5.47%)
Dec 11, 2023
1.290
1.320
1.220
1.280
79,096
+0.02(+1.59%)
Dec 08, 2023
1.280
1.380
1.240
1.260
120,538
+0.00(+0.00%)
Dec 07, 2023
1.170
1.350
1.135
1.260
538,346
-0.64(-33.68%)
Dec 06, 2023
1.890
1.980
1.810
1.900
22,262
-0.02(-1.04%)
Dec 05, 2023
1.980
1.980
1.878
1.920
16,078
-0.05(-2.54%)
Dec 04, 2023
1.960
2.010
1.870
1.970
26,899
-0.05(-2.48%)
Dec 01, 2023
1.970
2.030
1.900
2.020
24,118
+0.09(+4.66%)
Nov 30, 2023
1.950
2.060
1.871
1.930
23,301
-0.06(-2.79%)
Nov 29, 2023
2.050
2.060
1.865
1.985
18,434
-0.10(-5.01%)
Nov 28, 2023
1.920
2.100
1.920
2.090
18,688
+0.17(+8.85%)
Nov 27, 2023
1.860
1.920
1.834
1.920
17,259
+0.06(+3.23%)
Nov 24, 2023
1.720
1.860
1.720
1.860
7,788
+0.12(+6.90%)
Nov 22, 2023
1.690
1.750
1.690
1.740
11,650
-0.01(-0.57%)
Nov 21, 2023
1.700
1.750
1.660
1.750
26,791
+0.04(+2.34%)
Nov 20, 2023
1.610
1.740
1.610
1.710
49,640
+0.14(+8.92%)
Nov 17, 2023
1.550
1.620
1.510
1.570
9,922
+0.02(+1.29%)
Nov 16, 2023
1.590
1.600
1.520
1.550
7,930
-0.01(-0.96%)
Nov 15, 2023
1.570
1.580
1.534
1.565
17,837
+0.01(+0.97%)
Nov 14, 2023
1.540
1.580
1.510
1.550
32,565
+0.05(+3.33%)
Nov 13, 2023
1.510
1.550
1.439
1.500
11,575
+0.01(+0.67%)
Nov 10, 2023
1.580
1.590
1.400
1.490
22,469
+0.04(+2.76%)
Nov 09, 2023
1.530
1.560
1.450
1.450
18,922
-0.08(-5.23%)
Nov 08, 2023
1.590
1.620
1.500
1.530
16,856
-0.04(-2.55%)
Nov 07, 2023
1.630
1.655
1.550
1.570
20,594
-0.03(-1.88%)
Nov 06, 2023
1.650
1.650
1.580
1.600
19,578
-0.01(-0.62%)
Nov 03, 2023
1.720
1.720
1.570
1.610
23,416
-0.01(-0.62%)
Nov 02, 2023
1.720
1.780
1.520
1.620
38,712
-0.16(-8.99%)
Nov 01, 2023
1.660
1.790
1.600
1.780
18,677
+0.07(+4.40%)
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%)
Aug 01, 2023
3.140
3.150
2.970
3.050
62,143
-0.10(-3.17%)
Jul 31, 2023
2.760
3.190
2.670
3.150
121,248
+0.52(+19.77%)
Jul 28, 2023
2.550
2.790
2.550
2.630
33,521
+0.08(+3.14%)
Jul 27, 2023
2.640
2.814
2.550
2.550
25,951
-0.13(-4.85%)
Jul 26, 2023
2.780
2.830
2.580
2.680
44,294
-0.15(-5.30%)
Jul 25, 2023
2.980
3.000
2.780
2.830
24,039
-0.09(-3.08%)
Jul 24, 2023
2.880
2.960
2.870
2.920
18,863
+0.07(+2.46%)
Jul 21, 2023
2.790
2.860
2.750
2.850
22,511
+0.09(+3.26%)
Jul 20, 2023
2.910
2.912
2.750
2.760
34,799
-0.12(-4.17%)
Jul 19, 2023
2.900
3.000
2.810
2.880
46,337
-0.01(-0.35%)
Jul 18, 2023
3.020
3.030
2.800
2.890
96,462
-0.11(-3.67%)
Jul 17, 2023
2.820
3.290
2.820
3.000
371,642
+0.35(+13.21%)
Jul 14, 2023
2.700
2.731
2.540
2.650
29,895
-0.05(-1.85%)
Jul 13, 2023
2.610
2.750
2.540
2.700
54,418
+0.14(+5.47%)
Jul 12, 2023
2.370
2.677
2.370
2.560
68,525
+0.21(+8.94%)
Jul 11, 2023
2.340
2.450
2.336
2.350
33,413
+0.00(+0.00%)
Jul 10, 2023
2.380
2.480
2.350
2.350
49,002
-0.13(-5.24%)
Jul 07, 2023
2.410
2.666
2.380
2.480
57,330
+0.03(+1.22%)
Jul 06, 2023
2.690
2.690
2.400
2.450
95,856
-0.30(-10.88%)
Jul 05, 2023
2.290
2.880
2.270
2.749
164,985
+0.46(+20.05%)
Jul 03, 2023
2.180
2.380
2.180
2.290
17,429
+0.12(+5.53%)
Jun 30, 2023
2.140
2.300
2.080
2.170
18,089
+0.01(+0.46%)
Jun 29, 2023
2.130
2.190
2.100
2.160
15,453
-0.03(-1.37%)
Jun 28, 2023
2.190
2.190
2.060
2.190
14,705
+0.08(+3.80%)
Jun 27, 2023
2.090
2.180
2.020
2.110
15,437
+0.03(+1.44%)
Jun 26, 2023
2.160
2.190
2.080
2.080
17,368
-0.08(-3.70%)
Jun 23, 2023
2.140
2.200
2.120
2.160
8,859
+0.02(+0.93%)
Jun 22, 2023
2.220
2.250
2.000
2.140
19,283
+0.01(+0.23%)
Jun 21, 2023
2.230
2.280
2.135
2.135
23,284
-0.09(-3.83%)
Jun 20, 2023
2.450
2.450
2.200
2.220
57,468
-0.21(-8.64%)
Jun 16, 2023
2.400
2.500
2.400
2.430
17,503
+0.03(+1.25%)
Jun 15, 2023
2.390
2.500
2.381
2.400
22,851
+0.34(+16.30%)
May 08, 2023
1.970
2.064
1.970
2.064
36,992
+0.08(+4.23%)
May 05, 2023
2.010
2.070
1.970
1.980
22,619
-0.03(-1.40%)
May 04, 2023
1.970
2.050
1.930
2.008
26,870
+0.02(+1.17%)
May 03, 2023
1.950
2.000
1.910
1.985
15,886
+0.03(+1.28%)
May 02, 2023
1.940
1.990
1.860
1.960
21,910
+0.01(+0.45%)
May 01, 2023
2.050
2.050
1.880
1.951
65,760
+0.00(+0.07%)
Apr 28, 2023
1.860
2.040
1.850
1.950
28,310
+0.10(+5.41%)
Apr 27, 2023
1.940
2.010
1.850
1.850
87,176
-0.09(-4.64%)
Apr 26, 2023
2.020
2.020
1.820
1.940
108,616
-0.03(-1.52%)
Apr 25, 2023
2.070
2.100
1.940
1.970
170,296
-0.12(-5.74%)
Apr 24, 2023
2.300
2.300
1.930
2.090
1,348,317
+0.25(+13.59%)
Apr 21, 2023
1.800
1.950
1.760
1.840
93,114
+0.03(+1.44%)
Apr 20, 2023
1.980
2.053
1.746
1.814
82,727
-0.23(-11.09%)
Apr 19, 2023
1.955
2.040
1.861
2.040
49,301
+0.16(+8.35%)
Apr 18, 2023
1.922
1.978
1.860
1.883
32,120
-0.10(-4.91%)
Apr 17, 2023
1.980
2.029
1.860
1.980
67,217
+0.01(+0.61%)
Apr 14, 2023
2.058
2.112
1.920
1.968
98,163
-0.10(-4.65%)
Apr 13, 2023
2.130
2.218
2.004
2.064
50,207
-0.10(-4.44%)
Apr 12, 2023
2.340
2.355
2.052
2.160
67,221
-0.17(-7.41%)
Apr 11, 2023
2.221
2.400
2.221
2.333
14,444
+0.03(+1.17%)
Apr 10, 2023
2.280
2.400
2.124
2.306
58,903
-0.09(-3.92%)
Apr 06, 2023
2.460
2.520
2.400
2.400
24,939
-0.03(-1.19%)
Apr 05, 2023
2.520
2.520
2.400
2.429
8,943
-0.04(-1.58%)
Apr 04, 2023
2.520
2.580
2.460
2.468
16,879
-0.05(-1.86%)
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
.