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 (%)
Jul 31, 2020 9.060 9.960 8.640 9.240 1,752,433 +0.90(+10.79%)
Jul 30, 2020 8.100 8.400 7.980 8.340 246,432 +0.06(+0.72%)
Jul 29, 2020 8.880 9.300 8.160 8.280 1,251,288 +0.12(+1.47%)
Jul 28, 2020 8.280 8.400 8.100 8.160 132,864 -0.24(-2.86%)
Jul 27, 2020 8.460 8.760 8.100 8.400 403,788 +0.12(+1.45%)
Jul 24, 2020 8.160 8.340 7.920 8.280 206,700 -0.24(-2.82%)
Jul 23, 2020 8.820 9.300 7.860 8.520 576,503 -0.30(-3.40%)
Jul 22, 2020 9.120 9.120 8.580 8.820 341,241 -0.18(-2.00%)
Jul 21, 2020 9.180 9.360 8.760 9.000 407,437 -0.18(-1.96%)
Jul 20, 2020 9.420 9.480 8.940 9.180 520,463 -0.51(-5.26%)
Jul 17, 2020 10.62 11.28 9.420 9.690 3,114,600 +0.33(+3.53%)
Jul 16, 2020 9.240 9.600 8.940 9.360 435,643 +0.30(+3.31%)
Jul 15, 2020 9.180 9.360 8.820 9.060 274,678 -0.12(-1.31%)
Jul 14, 2020 9.600 9.660 8.400 9.180 581,301 -0.30(-3.16%)
Jul 13, 2020 9.900 10.38 9.360 9.480 762,821 -0.42(-4.24%)
Jul 10, 2020 9.900 10.50 9.720 9.900 478,216 -0.06(-0.60%)
Jul 09, 2020 9.480 9.960 9.360 9.960 443,485 +0.48(+5.06%)
Jul 08, 2020 9.540 10.08 9.420 9.480 469,645 -0.06(-0.63%)
Jul 07, 2020 9.600 9.840 9.480 9.540 271,770 -0.36(-3.64%)
Jul 06, 2020 9.480 10.56 9.120 9.900 985,582 +0.42(+4.43%)
Jul 02, 2020 9.720 10.08 9.120 9.480 768,683 +0.24(+2.60%)
Jul 01, 2020 9.120 9.480 8.820 9.240 323,711 -0.30(-3.14%)
Jun 30, 2020 9.660 10.20 9.300 9.540 470,536 -0.54(-5.36%)
Jun 29, 2020 10.08 10.62 9.360 10.08 1,142,180 +0.24(+2.44%)
Jun 26, 2020 9.420 9.960 8.700 9.840 977,216 +0.42(+4.46%)
Jun 25, 2020 9.060 9.600 8.580 9.420 761,050 +0.30(+3.29%)
Jun 24, 2020 8.640 9.480 8.100 9.120 869,604 -0.12(-1.30%)
Jun 23, 2020 11.16 11.58 8.460 9.240 2,862,246 -0.24(-2.53%)
Jun 22, 2020 8.640 10.20 7.860 9.480 2,507,945 +1.08(+12.86%)
Jun 19, 2020 6.900 8.820 6.780 8.400 3,361,016 +1.56(+22.81%)
Jun 18, 2020 6.600 6.960 6.600 6.840 324,534 +0.00(+0.00%)
Jun 17, 2020 6.840 7.140 6.420 6.840 529,235 -0.12(-1.72%)
Jun 16, 2020 7.140 7.620 6.420 6.960 834,498 -0.12(-1.69%)
Jun 15, 2020 6.480 7.320 6.480 7.080 713,407 +0.36(+5.36%)
Jun 12, 2020 6.780 7.020 6.360 6.720 322,516 +0.36(+5.66%)
Jun 11, 2020 6.300 6.780 6.180 6.360 381,766 -0.54(-7.83%)
Jun 10, 2020 7.620 7.620 6.660 6.900 473,773 -0.48(-6.50%)
Jun 09, 2020 6.600 7.980 6.180 7.380 1,582,056 +0.60(+8.85%)
Jun 08, 2020 7.020 7.500 6.360 6.780 1,360,162 +0.18(+2.73%)
Jun 05, 2020 11.10 11.70 6.209 6.600 9,305,550 +1.14(+20.88%)
Jun 04, 2020 5.280 5.880 5.160 5.460 801,221 +0.18(+3.41%)
Jun 03, 2020 5.220 5.340 4.980 5.280 432,552 +0.00(+0.00%)
Jun 02, 2020 5.040 6.240 4.860 5.280 2,106,198 +0.24(+4.76%)
Jun 01, 2020 5.190 5.190 4.807 5.040 215,712 +0.00(+0.01%)
May 29, 2020 5.226 5.280 4.854 5.039 262,100 -0.24(-4.56%)
May 28, 2020 5.760 5.760 5.160 5.280 490,666 -0.42(-7.37%)
May 27, 2020 5.880 6.240 5.520 5.700 1,052,753 +0.01(+0.11%)
May 26, 2020 5.400 5.700 5.100 5.694 1,035,930 +0.65(+12.99%)
May 22, 2020 4.440 5.520 4.320 5.039 1,184,550 +0.60(+13.50%)
May 21, 2020 4.500 4.620 4.200 4.440 212,765 -0.12(-2.63%)
May 20, 2020 4.620 4.680 4.320 4.560 268,153 +0.24(+5.56%)
May 19, 2020 4.320 4.740 4.200 4.320 732,596 -0.74(-14.63%)
May 18, 2020 5.161 5.400 4.807 5.060 380,004 +0.23(+4.82%)
May 15, 2020 5.400 5.519 4.320 4.828 273,516 -0.32(-6.29%)
May 14, 2020 5.400 5.400 4.860 5.152 193,738 -0.34(-6.28%)
May 13, 2020 5.940 6.017 5.160 5.497 578,223 -0.44(-7.46%)
May 12, 2020 6.900 7.440 5.640 5.940 831,957 -0.60(-9.17%)
May 11, 2020 5.700 7.380 5.640 6.540 1,386,514 +0.90(+15.91%)
May 08, 2020 5.340 6.120 4.860 5.642 678,166 +0.30(+5.66%)
May 07, 2020 6.000 6.420 4.680 5.340 1,261,538 -0.12(-2.20%)
May 06, 2020 4.440 5.760 4.020 5.460 673,294 +1.02(+22.97%)
May 05, 2020 4.860 5.160 4.200 4.440 305,984 -0.36(-7.50%)
May 04, 2020 3.660 5.958 3.600 4.800 1,283,152 +1.26(+35.59%)
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.