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
-0.030 (-2.54%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 26, 2021
39.96
43.50
38.94
40.74
637,800
-0.30(-0.73%)
Feb 25, 2021
43.80
46.44
39.54
41.04
695,689
-5.58(-11.97%)
Feb 24, 2021
44.28
47.76
42.90
46.62
654,828
+3.90(+9.13%)
Feb 23, 2021
41.28
44.70
35.28
42.72
1,213,934
-5.34(-11.11%)
Feb 22, 2021
52.86
53.10
47.16
48.06
794,521
-6.36(-11.69%)
Feb 19, 2021
53.16
57.24
53.16
54.42
442,750
+2.58(+4.98%)
Feb 18, 2021
54.48
55.98
51.12
51.84
643,546
-5.46(-9.53%)
Feb 17, 2021
58.50
59.94
54.60
57.30
681,228
-2.70(-4.50%)
Feb 16, 2021
62.58
65.04
57.78
60.00
679,729
-2.64(-4.21%)
Feb 12, 2021
60.48
65.28
57.66
62.64
733,983
+0.24(+0.38%)
Feb 11, 2021
68.64
69.60
60.42
62.40
1,196,587
-5.52(-8.13%)
Feb 10, 2021
66.84
72.87
63.06
67.92
2,096,883
+4.62(+7.30%)
Feb 09, 2021
59.58
69.00
57.90
63.30
2,295,947
+3.42(+5.71%)
Feb 08, 2021
55.50
62.40
55.20
59.88
1,796,061
+4.68(+8.48%)
Feb 05, 2021
57.60
57.96
53.76
55.20
660,783
-1.20(-2.13%)
Feb 04, 2021
55.08
57.78
53.16
56.40
987,675
+3.00(+5.62%)
Feb 03, 2021
51.36
58.08
50.82
53.40
1,319,560
+1.62(+3.13%)
Feb 02, 2021
54.42
55.68
51.12
51.78
1,133,438
+2.10(+4.23%)
Feb 01, 2021
49.80
51.60
46.56
49.68
717,014
+0.60(+1.22%)
Jan 29, 2021
52.08
53.88
47.28
49.08
831,116
-3.00(-5.76%)
Jan 28, 2021
54.00
55.74
49.20
52.08
808,019
-1.08(-2.03%)
Jan 27, 2021
55.32
61.50
52.32
53.16
1,514,372
-7.50(-12.36%)
Jan 26, 2021
53.28
66.00
51.48
60.66
2,808,691
+7.92(+15.02%)
Jan 25, 2021
55.92
58.80
49.20
52.74
1,756,204
-2.04(-3.72%)
Jan 22, 2021
53.22
57.00
52.80
54.78
1,250,700
+0.90(+1.67%)
Jan 21, 2021
51.48
58.20
48.30
53.88
1,833,994
-1.44(-2.60%)
Jan 20, 2021
56.64
63.24
54.48
55.32
2,665,519
-4.62(-7.71%)
Jan 19, 2021
54.36
67.32
53.52
59.94
6,461,192
+13.02(+27.75%)
Jan 15, 2021
42.00
54.78
41.40
46.92
8,756,400
+7.44(+18.84%)
Jan 14, 2021
36.72
45.42
33.00
39.48
6,458,361
-1.32(-3.24%)
Jan 13, 2021
27.18
47.40
25.92
40.80
17,033,594
+16.20(+65.85%)
Jan 12, 2021
25.62
26.10
24.54
24.60
559,191
-1.02(-3.98%)
Jan 11, 2021
25.50
27.30
24.90
25.62
556,142
-0.78(-2.95%)
Jan 08, 2021
28.50
29.22
25.26
26.40
950,033
-0.90(-3.30%)
Jan 07, 2021
25.44
27.60
24.30
27.30
1,121,096
+2.76(+11.25%)
Jan 06, 2021
25.20
26.64
24.24
24.54
1,194,668
-0.36(-1.45%)
Jan 05, 2021
24.66
26.70
24.60
24.90
839,053
-1.02(-3.94%)
Jan 04, 2021
23.40
26.52
22.56
25.92
1,737,759
+1.44(+5.88%)
Dec 31, 2020
24.48
24.48
24.48
1,358,238
-1.80(-6.85%)
Dec 30, 2020
26.88
28.74
25.92
26.28
1,358,238
-1.26(-4.58%)
Dec 29, 2020
27.66
30.60
24.30
27.54
2,503,915
+0.72(+2.68%)
Dec 28, 2020
28.14
34.32
26.52
26.82
4,733,700
-3.30(-10.96%)
Dec 24, 2020
30.00
31.08
27.60
30.12
4,236,150
-4.38(-12.70%)
Dec 23, 2020
25.32
38.70
23.70
34.50
22,550,376
+15.12(+78.02%)
Dec 22, 2020
11.70
20.40
11.34
19.38
7,322,736
+8.82(+83.52%)
Dec 21, 2020
10.44
10.98
10.20
10.56
586,987
+0.00(+0.00%)
Dec 18, 2020
10.32
11.10
10.20
10.56
383,716
+0.48(+4.76%)
Dec 17, 2020
10.50
10.86
9.720
10.08
555,845
-0.78(-7.18%)
Dec 16, 2020
10.92
10.98
10.38
10.86
354,935
-0.30(-2.69%)
Dec 15, 2020
10.98
11.28
10.56
11.16
532,671
-0.30(-2.62%)
Dec 14, 2020
10.74
11.70
10.56
11.46
1,168,568
+1.08(+10.40%)
Dec 11, 2020
15.36
16.50
10.14
10.38
17,795,600
+1.26(+13.82%)
Dec 10, 2020
8.400
9.300
8.400
9.120
255,817
+0.30(+3.40%)
Dec 09, 2020
10.08
10.08
8.460
8.820
505,436
-1.08(-10.91%)
Dec 08, 2020
9.840
10.92
9.720
9.900
711,172
+0.30(+3.13%)
Dec 07, 2020
9.300
9.840
8.880
9.600
738,730
+0.12(+1.27%)
Dec 04, 2020
10.20
10.98
9.000
9.480
3,225,716
+1.32(+16.18%)
Dec 03, 2020
7.140
8.280
7.020
8.160
573,761
+1.14(+16.24%)
Dec 02, 2020
6.960
7.200
6.600
7.020
148,851
-0.06(-0.85%)
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
.