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 )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 30, 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 (%)
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%)
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.