Ondas Holdings Inc (NQ: ONDS )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.8970 0.9440 0.8225 0.9300 231,557 +0.03(+3.33%)
Apr 17, 2024 0.9200 0.9378 0.8700 0.9000 110,528 -0.01(-1.61%)
Apr 16, 2024 0.9603 0.9698 0.9101 0.9147 58,742 -0.03(-3.14%)
Apr 15, 2024 1.020 1.020 0.9215 0.9444 89,465 -0.02(-1.68%)
Apr 12, 2024 0.9500 0.9900 0.9030 0.9605 281,025 +0.04(+3.85%)
Apr 11, 2024 0.9800 0.9899 0.9211 0.9249 108,649 -0.04(-4.46%)
Apr 10, 2024 1.000 1.030 0.9642 0.9681 149,031 -0.05(-5.09%)
Apr 09, 2024 1.020 1.030 0.9901 1.020 68,835 +0.02(+2.00%)
Apr 08, 2024 1.060 1.070 0.9100 1.000 248,282 -0.07(-6.54%)
Apr 05, 2024 1.060 1.100 1.050 1.070 78,994 +0.01(+0.94%)
Apr 04, 2024 1.020 1.210 1.020 1.060 244,405 +0.05(+4.95%)
Apr 03, 2024 1.040 1.090 0.9900 1.010 410,091 -0.08(-7.34%)
Apr 02, 2024 1.180 1.240 1.050 1.090 519,611 -0.16(-12.80%)
Apr 01, 2024 0.9800 1.340 0.9800 1.250 1,345,071 +0.28(+28.84%)
Mar 28, 2024 1.000 1.020 0.9600 0.9702 115,372 +0.00(+0.01%)
Mar 27, 2024 0.9880 0.9880 0.9400 0.9701 111,556 +0.00(+0.01%)
Mar 26, 2024 0.9500 1.027 0.9500 0.9700 118,118 +0.01(+1.04%)
Mar 25, 2024 0.9600 0.9791 0.9200 0.9600 209,857 -0.01(-1.15%)
Mar 22, 2024 0.9700 1.027 0.9351 0.9712 130,259 -0.00(-0.39%)
Mar 21, 2024 1.030 1.070 0.9750 0.9750 140,272 -0.05(-4.41%)
Mar 20, 2024 0.9800 1.050 0.9570 1.020 157,772 +0.06(+5.92%)
Mar 19, 2024 0.9500 0.9850 0.9048 0.9630 144,563 +0.03(+3.55%)
Mar 18, 2024 0.9500 1.000 0.9294 0.9300 190,622 -0.01(-1.00%)
Mar 15, 2024 0.9500 0.9723 0.9200 0.9394 248,746 -0.01(-1.12%)
Mar 14, 2024 1.020 1.060 0.9313 0.9500 554,295 -0.09(-8.65%)
Mar 13, 2024 1.060 1.080 1.030 1.040 181,589 -0.04(-3.70%)
Mar 12, 2024 1.130 1.140 1.060 1.080 232,698 -0.02(-1.82%)
Mar 11, 2024 1.140 1.170 1.100 1.100 322,937 -0.07(-5.98%)
Mar 08, 2024 1.200 1.270 1.140 1.170 268,459 -0.05(-4.10%)
Mar 07, 2024 1.240 1.260 1.200 1.220 137,344 -0.03(-2.40%)
Mar 06, 2024 1.290 1.290 1.195 1.250 228,626 +0.00(+0.00%)
Mar 05, 2024 1.300 1.380 1.200 1.250 415,223 -0.08(-6.02%)
Mar 04, 2024 1.260 1.350 1.230 1.330 233,896 +0.06(+4.72%)
Mar 01, 2024 1.280 1.290 1.230 1.270 218,532 +0.00(+0.00%)
Feb 29, 2024 1.300 1.470 1.230 1.270 568,889 +0.04(+3.25%)
Feb 28, 2024 1.290 1.370 1.180 1.230 458,146 -0.07(-5.38%)
Feb 27, 2024 1.410 1.430 1.270 1.300 294,065 -0.10(-7.14%)
Feb 26, 2024 1.300 1.460 1.250 1.400 340,501 +0.14(+11.11%)
Feb 23, 2024 1.280 1.330 1.219 1.260 148,279 -0.03(-2.33%)
Feb 22, 2024 1.340 1.340 1.270 1.290 157,539 +0.04(+3.20%)
Feb 21, 2024 1.280 1.320 1.220 1.250 175,678 -0.04(-3.10%)
Feb 20, 2024 1.380 1.408 1.262 1.290 265,757 -0.11(-7.86%)
Feb 16, 2024 1.500 1.510 1.340 1.400 398,052 -0.19(-11.95%)
Feb 15, 2024 1.610 1.657 1.500 1.590 224,669 +0.00(+0.00%)
Feb 14, 2024 1.390 1.610 1.360 1.590 403,776 +0.19(+13.57%)
Feb 13, 2024 1.400 1.465 1.360 1.400 195,899 -0.04(-2.78%)
Feb 12, 2024 1.370 1.520 1.358 1.440 196,395 +0.02(+1.41%)
Feb 09, 2024 1.310 1.470 1.295 1.420 267,853 +0.11(+8.40%)
Feb 08, 2024 1.200 1.330 1.190 1.310 212,505 +0.09(+7.38%)
Feb 07, 2024 1.220 1.270 1.180 1.220 130,407 -0.01(-0.81%)
Feb 06, 2024 1.250 1.310 1.170 1.230 170,804 -0.04(-3.15%)
Feb 05, 2024 1.300 1.350 1.220 1.270 296,780 -0.10(-7.30%)
Feb 02, 2024 1.350 1.400 1.240 1.370 281,786 -0.01(-0.72%)
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.