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 )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 5.463 5.640 5.340 5.506 143,061 -0.16(-2.89%)
Sep 29, 2020 5.519 5.820 5.400 5.670 228,390 +0.49(+9.46%)
Sep 28, 2020 5.400 5.453 5.064 5.180 58,302 -0.16(-3.00%)
Sep 25, 2020 5.160 5.451 5.101 5.340 78,400 +0.18(+3.49%)
Sep 24, 2020 4.980 5.699 4.930 5.160 250,519 -0.12(-2.27%)
Sep 23, 2020 5.640 5.640 5.160 5.280 196,909 -0.47(-8.21%)
Sep 22, 2020 6.000 6.060 5.460 5.752 231,399 -0.19(-3.16%)
Sep 21, 2020 5.760 6.060 5.580 5.940 283,540 +0.22(+3.76%)
Sep 18, 2020 5.640 5.809 5.280 5.725 432,950 +0.27(+4.96%)
Sep 17, 2020 5.100 5.460 5.046 5.454 133,037 +0.15(+2.77%)
Sep 16, 2020 5.400 5.427 5.104 5.307 66,668 -0.03(-0.62%)
Sep 15, 2020 5.224 5.519 5.041 5.340 167,194 +0.18(+3.49%)
Sep 14, 2020 5.160 5.160 4.920 5.160 75,678 +0.00(+0.00%)
Sep 11, 2020 5.137 5.189 4.980 5.160 85,816 -0.06(-1.15%)
Sep 10, 2020 5.100 5.520 5.040 5.220 62,092 -0.01(-0.28%)
Sep 09, 2020 5.150 5.280 5.009 5.234 70,915 -0.05(-0.86%)
Sep 08, 2020 4.980 5.280 4.920 5.280 104,756 -0.04(-0.73%)
Sep 04, 2020 5.640 5.760 4.860 5.319 246,383 -0.20(-3.64%)
Sep 03, 2020 5.940 6.000 5.160 5.520 160,652 -0.42(-7.07%)
Sep 02, 2020 6.060 6.300 5.880 5.940 360,289 +0.18(+3.13%)
Sep 01, 2020 6.160 6.180 5.706 5.760 189,082 -0.48(-7.69%)
Aug 31, 2020 6.360 6.480 6.000 6.240 174,931 -0.06(-0.95%)
Aug 28, 2020 6.300 6.450 6.060 6.300 184,716 +0.24(+3.96%)
Aug 27, 2020 6.480 6.583 5.701 6.060 288,184 -0.42(-6.48%)
Aug 26, 2020 6.420 6.900 6.240 6.480 322,533 +0.18(+2.86%)
Aug 25, 2020 6.240 6.480 6.000 6.300 239,917 +0.30(+5.00%)
Aug 24, 2020 6.660 6.840 5.760 6.000 398,096 -0.72(-10.71%)
Aug 21, 2020 7.320 7.320 6.690 6.720 416,483 -0.12(-1.75%)
Aug 20, 2020 6.960 7.200 6.540 6.840 277,021 -0.24(-3.39%)
Aug 19, 2020 6.600 7.500 6.540 7.080 554,172 +0.54(+8.26%)
Aug 18, 2020 7.080 7.200 6.480 6.540 339,756 -0.60(-8.40%)
Aug 17, 2020 7.380 7.380 6.780 7.140 180,974 -0.06(-0.83%)
Aug 14, 2020 7.560 7.652 7.200 7.200 193,816 -0.66(-8.40%)
Aug 13, 2020 7.440 7.980 7.080 7.860 239,910 +0.48(+6.50%)
Aug 12, 2020 8.040 8.100 7.260 7.380 369,630 -0.66(-8.21%)
Aug 11, 2020 8.100 8.280 7.920 8.040 241,325 -0.24(-2.90%)
Aug 10, 2020 8.280 8.400 7.920 8.280 316,489 +0.00(+0.00%)
Aug 07, 2020 8.400 8.760 8.102 8.280 398,300 -0.30(-3.50%)
Aug 06, 2020 9.000 9.120 8.460 8.580 255,341 -0.36(-4.03%)
Aug 05, 2020 8.820 9.120 8.820 8.940 281,148 +0.00(+0.00%)
Aug 04, 2020 8.760 9.060 8.700 8.940 210,785 +0.00(+0.00%)
Aug 03, 2020 9.120 9.300 8.700 8.940 412,522 -0.30(-3.25%)
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%)
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.