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

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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.