Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ondas Holdings Inc (NQ: ONDS )

0.7410 -0.0388 (-4.98%)
Streaming Delayed Price Updated: 1:16 PM EDT, Oct 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.7990 0.8083 0.7300 0.7798 948,080 +0.01(+1.14%)
Sep 30, 2024 0.7500 0.8314 0.7239 0.7710 1,344,018 +0.07(+10.22%)
Sep 27, 2024 0.7100 0.7300 0.6800 0.6995 166,881 -0.00(-0.07%)
Sep 26, 2024 0.7290 0.7290 0.6900 0.7000 249,673 +0.00(+0.00%)
Sep 25, 2024 0.6869 0.7054 0.6600 0.7000 215,012 +0.00(+0.33%)
Sep 24, 2024 0.7300 0.7352 0.6810 0.6977 301,040 -0.04(-5.19%)
Sep 23, 2024 0.7685 0.7836 0.7250 0.7359 154,261 -0.04(-4.64%)
Sep 20, 2024 0.7800 0.7900 0.7500 0.7717 199,591 +0.00(+0.08%)
Sep 19, 2024 0.7885 0.8322 0.7500 0.7711 245,111 +0.00(+0.14%)
Sep 18, 2024 0.7500 0.8434 0.7407 0.7700 513,865 +0.03(+3.96%)
Sep 17, 2024 0.7500 0.7601 0.7300 0.7407 187,245 +0.00(+0.37%)
Sep 16, 2024 0.7878 0.8165 0.7100 0.7380 523,288 -0.06(-7.29%)
Sep 13, 2024 0.8100 0.8400 0.7900 0.7960 363,538 -0.03(-3.39%)
Sep 12, 2024 0.9000 0.9000 0.7900 0.8239 505,948 -0.06(-6.94%)
Sep 11, 2024 0.8852 0.9310 0.8486 0.8853 185,306 -0.05(-5.72%)
Sep 10, 2024 0.9200 0.9442 0.8712 0.9390 187,533 +0.05(+5.62%)
Sep 09, 2024 0.8000 0.9800 0.7900 0.8890 1,114,906 +0.14(+18.53%)
Sep 06, 2024 0.7800 0.8552 0.7251 0.7500 378,319 -0.05(-5.80%)
Sep 05, 2024 0.8200 0.8699 0.7870 0.7962 98,277 -0.01(-1.70%)
Sep 04, 2024 0.8594 0.8606 0.8050 0.8100 125,212 -0.05(-5.88%)
Sep 03, 2024 0.8700 0.8900 0.8150 0.8606 166,281 -0.01(-1.31%)
Aug 30, 2024 0.8540 0.8852 0.8002 0.8720 106,100 +0.05(+6.02%)
Aug 29, 2024 0.7500 0.8387 0.7499 0.8225 134,892 +0.02(+1.88%)
Aug 28, 2024 0.8740 0.8740 0.7890 0.8073 126,336 -0.06(-6.71%)
Aug 27, 2024 0.8600 0.8898 0.8300 0.8654 143,486 +0.00(+0.15%)
Aug 26, 2024 0.8300 0.8800 0.8085 0.8641 130,682 +0.03(+3.49%)
Aug 23, 2024 0.8834 0.8834 0.8200 0.8350 103,906 -0.06(-6.20%)
Aug 22, 2024 0.8527 0.9200 0.8527 0.8902 360,730 +0.04(+4.50%)
Aug 21, 2024 0.7900 0.9000 0.7826 0.8519 680,534 +0.07(+8.87%)
Aug 20, 2024 0.7148 0.8200 0.7020 0.7825 545,941 +0.04(+5.84%)
Aug 19, 2024 0.7200 0.7500 0.6784 0.7393 240,177 +0.03(+4.13%)
Aug 16, 2024 0.6700 0.7133 0.6500 0.7100 189,468 +0.05(+7.41%)
Aug 15, 2024 0.6100 0.6900 0.6100 0.6610 273,070 +0.07(+12.41%)
Aug 14, 2024 0.7255 0.7290 0.5366 0.5880 1,110,221 -0.10(-14.91%)
Aug 13, 2024 0.7700 0.8300 0.6600 0.6910 888,202 -0.08(-10.26%)
Aug 12, 2024 0.8000 0.8201 0.7600 0.7700 112,383 -0.02(-2.52%)
Aug 09, 2024 0.8600 0.8600 0.7520 0.7899 272,617 -0.03(-3.48%)
Aug 08, 2024 0.8900 0.9383 0.8030 0.8184 157,586 -0.07(-8.04%)
Aug 07, 2024 0.9603 0.9850 0.8462 0.8900 358,862 -0.07(-7.48%)
Aug 06, 2024 1.030 1.070 0.9600 0.9620 175,736 -0.06(-5.69%)
Aug 05, 2024 0.9900 1.080 0.9300 1.020 169,836 -0.04(-3.77%)
Aug 02, 2024 1.090 1.180 0.9603 1.060 512,805 -0.06(-5.36%)
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.