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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 29, 2017 24.18 24.18 24.18 0 -0.32(-1.31%)
Dec 28, 2017 24.96 24.96 24.50 24.50 1,058 -0.46(-1.84%)
Dec 27, 2017 25.56 26.16 23.88 24.96 4,224 -1.02(-3.93%)
Dec 26, 2017 25.26 26.70 25.14 25.98 8,737 +1.80(+7.44%)
Dec 22, 2017 24.18 24.65 24.06 24.18 2,484 +0.18(+0.75%)
Dec 21, 2017 24.90 25.08 23.82 24.00 16,536 +1.08(+4.71%)
Dec 20, 2017 21.96 23.77 21.96 22.92 8,186 +1.32(+6.11%)
Dec 19, 2017 22.80 22.80 21.54 21.60 1,719 -0.96(-4.26%)
Dec 18, 2017 23.58 23.94 21.60 22.56 5,979 -1.08(-4.57%)
Dec 15, 2017 23.41 23.64 22.63 23.64 354 -0.36(-1.50%)
Dec 14, 2017 23.41 24.00 22.80 24.00 1,633 +1.20(+5.26%)
Dec 13, 2017 23.28 23.34 22.73 22.80 2,465 +0.58(+2.63%)
Dec 12, 2017 22.44 22.50 21.90 22.22 3,557 -0.28(-1.26%)
Dec 11, 2017 23.28 23.28 22.50 22.50 3,609 -1.86(-7.64%)
Dec 08, 2017 25.20 25.20 24.24 24.36 2,307 -0.42(-1.69%)
Dec 07, 2017 24.90 25.02 24.24 24.78 9,789 +3.54(+16.67%)
Dec 06, 2017 23.46 23.46 21.24 21.24 13,537 -2.70(-11.28%)
Dec 05, 2017 25.86 25.86 23.58 23.94 9,745 -1.74(-6.78%)
Dec 04, 2017 28.26 25.38 25.68 11,772 -2.58(-9.13%)
Dec 01, 2017 29.57 29.57 27.60 28.26 5,431 -0.18(-0.63%)
Nov 30, 2017 28.38 28.50 28.26 28.44 184 -0.30(-1.04%)
Nov 29, 2017 29.52 29.69 27.69 28.74 8,670 -1.26(-4.20%)
Nov 28, 2017 31.20 31.20 28.80 30.00 6,723 -0.36(-1.19%)
Nov 27, 2017 31.38 31.38 30.36 30.36 3,986 -0.84(-2.69%)
Nov 24, 2017 32.25 32.68 30.76 31.20 2,723 +0.48(+1.56%)
Nov 22, 2017 29.40 31.20 29.10 30.72 12,420 +1.08(+3.64%)
Nov 21, 2017 29.46 30.18 29.46 29.64 4,633 -0.72(-2.37%)
Nov 20, 2017 30.66 31.02 30.30 30.36 1,883 -0.60(-1.94%)
Nov 17, 2017 30.90 31.52 30.36 30.96 6,610 +0.48(+1.57%)
Nov 16, 2017 30.60 30.61 30.11 30.48 6,006 +0.96(+3.25%)
Nov 15, 2017 30.60 30.60 28.87 29.52 4,650 -0.96(-3.15%)
Nov 14, 2017 31.20 31.28 30.48 30.48 1,489 -1.02(-3.24%)
Nov 13, 2017 32.16 32.16 31.50 31.50 1,057 -0.30(-0.94%)
Nov 10, 2017 33.54 34.20 31.80 31.80 4,254 -1.20(-3.64%)
Nov 09, 2017 33.00 33.54 32.70 33.00 2,401 -0.54(-1.61%)
Nov 08, 2017 33.60 35.22 33.42 33.54 5,845 +1.14(+3.52%)
Nov 07, 2017 32.70 34.50 32.40 32.40 1,491 -0.06(-0.18%)
Nov 06, 2017 33.12 33.75 32.40 32.46 6,482 -0.60(-1.81%)
Nov 03, 2017 33.54 34.37 33.00 33.06 1,399 -0.24(-0.72%)
Nov 02, 2017 33.90 34.59 33.30 33.30 966 -0.29(-0.86%)
Nov 01, 2017 34.20 34.20 33.30 33.59 1,988 -0.37(-1.10%)
Oct 31, 2017 34.44 35.82 33.96 33.96 11,952 +1.02(+3.10%)
Oct 30, 2017 33.66 33.89 32.40 32.94 3,655 -0.96(-2.83%)
Oct 27, 2017 33.78 33.90 32.94 33.90 1,904 +1.02(+3.10%)
Oct 26, 2017 34.14 34.20 32.70 32.88 4,784 -0.48(-1.44%)
Oct 25, 2017 34.80 34.80 32.77 33.36 3,407 -1.26(-3.64%)
Oct 24, 2017 34.80 35.27 34.20 34.62 4,812 +1.68(+5.10%)
Oct 23, 2017 34.12 34.74 33.48 32.94 7,133 -0.96(-2.83%)
Oct 20, 2017 33.00 33.90 32.28 33.90 4,428 +1.50(+4.63%)
Oct 19, 2017 35.22 35.34 29.04 32.40 40,144 -3.13(-8.81%)
Oct 18, 2017 35.94 37.26 35.40 35.53 9,484 -0.83(-2.29%)
Oct 17, 2017 38.82 39.60 35.16 36.36 61,366 -3.54(-8.87%)
Oct 16, 2017 40.86 42.54 39.30 39.90 62,367 -2.88(-6.73%)
Oct 13, 2017 42.00 49.20 39.06 42.78 86,870 +2.70(+6.74%)
Oct 12, 2017 40.80 44.34 38.17 40.08 37,356 -0.12(-0.30%)
Oct 11, 2017 34.99 45.00 34.80 40.20 81,794 +5.46(+15.72%)
Oct 10, 2017 34.15 35.40 34.06 34.74 3,501 +1.08(+3.21%)
Oct 09, 2017 34.02 34.27 33.66 33.66 886 -0.24(-0.71%)
Oct 06, 2017 35.70 35.70 33.48 33.90 1,788 -0.90(-2.59%)
Oct 05, 2017 34.95 34.96 33.90 34.80 815 -0.12(-0.35%)
Oct 04, 2017 33.36 35.28 33.36 34.92 2,413 +1.25(+3.71%)
Oct 03, 2017 34.50 34.80 33.12 33.67 2,466 -0.47(-1.38%)
Oct 02, 2017 34.92 34.92 33.34 34.14 4,051 -0.24(-0.70%)
Sep 29, 2017 33.78 34.50 33.12 34.38 2,079 +1.08(+3.24%)
Sep 28, 2017 34.85 35.04 32.22 33.30 7,009 -1.56(-4.48%)
Sep 27, 2017 35.67 36.32 34.55 34.86 10,970 -1.38(-3.81%)
Sep 26, 2017 36.30 36.52 35.01 36.24 12,339 -1.14(-3.05%)
Sep 25, 2017 36.24 38.40 34.47 37.38 15,166 +3.24(+9.49%)
Sep 22, 2017 33.66 34.80 32.70 34.14 4,204 -0.18(-0.52%)
Sep 21, 2017 36.42 38.22 32.22 34.32 14,091 -2.10(-5.77%)
Sep 20, 2017 33.00 40.80 32.64 36.42 41,477 +3.33(+10.07%)
Sep 19, 2017 33.00 33.60 33.00 33.09 2,043 -0.03(-0.09%)
Sep 18, 2017 33.18 34.50 33.00 33.12 2,619 +0.66(+2.02%)
Sep 15, 2017 34.74 34.74 32.40 32.46 1,896 -1.44(-4.23%)
Sep 14, 2017 34.20 34.86 33.36 33.90 1,504 -0.42(-1.22%)
Sep 13, 2017 34.02 35.80 33.30 34.32 1,979 +0.91(+2.73%)
Sep 12, 2017 34.32 34.32 33.41 33.41 334 -1.45(-4.17%)
Sep 11, 2017 36.00 36.00 34.44 34.86 1,117 +0.96(+2.83%)
Sep 08, 2017 35.16 35.16 33.90 33.90 425 -1.14(-3.25%)
Sep 07, 2017 33.54 35.04 33.48 35.04 666 +2.28(+6.96%)
Sep 06, 2017 32.76 32.76 32.76 32.76 53 +0.66(+2.06%)
Sep 05, 2017 35.28 35.42 32.10 32.10 3,844 -2.46(-7.12%)
Sep 01, 2017 34.38 35.40 34.20 34.56 2,473 +0.51(+1.49%)
Aug 31, 2017 33.30 36.00 33.00 34.05 1,844 -0.99(-2.82%)
Aug 30, 2017 33.84 35.53 33.72 35.04 1,320 +0.69(+2.01%)
Aug 29, 2017 34.82 34.82 32.98 34.35 1,247 -0.63(-1.80%)
Aug 28, 2017 36.00 36.00 34.20 34.98 9,996 +4.08(+13.20%)
Aug 25, 2017 32.46 32.52 30.90 30.90 2,267 -1.08(-3.38%)
Aug 24, 2017 30.18 32.10 29.58 31.98 4,392 +1.07(+3.45%)
Aug 23, 2017 31.02 31.23 30.12 30.91 12,861 -2.39(-7.17%)
Aug 22, 2017 33.54 33.72 31.08 33.30 11,791 -3.24(-8.87%)
Aug 21, 2017 35.46 39.42 34.38 36.54 10,018 +1.26(+3.57%)
Aug 18, 2017 36.38 36.38 34.50 35.28 7,027 -0.60(-1.67%)
Aug 17, 2017 35.52 36.78 33.54 35.88 11,207 +1.74(+5.10%)
Aug 16, 2017 35.82 38.04 33.15 34.14 14,590 -4.74(-12.19%)
Aug 15, 2017 42.60 42.60 37.38 38.88 14,741 +0.72(+1.89%)
Aug 14, 2017 37.50 42.90 37.14 38.16 54,525 +10.56(+38.26%)
Aug 11, 2017 28.80 28.80 27.30 27.60 749 +0.24(+0.88%)
Aug 10, 2017 26.82 28.10 26.82 27.36 9,627 +1.63(+6.36%)
Aug 09, 2017 26.34 26.70 25.26 25.73 14,038 -4.81(-15.77%)
Aug 08, 2017 31.32 31.32 30.00 30.54 10,396 -3.30(-9.75%)
Aug 07, 2017 34.50 35.28 32.10 33.84 11,614 -5.16(-13.23%)
Aug 04, 2017 40.32 40.32 39.00 39.00 409 +0.54(+1.40%)
Aug 03, 2017 39.00 40.80 38.46 38.46 11,345 -3.48(-8.30%)
Aug 02, 2017 42.00 42.60 41.58 41.94 6,213 -2.34(-5.28%)
Aug 01, 2017 44.94 45.00 43.20 44.28 2,795 -0.12(-0.27%)
Jul 31, 2017 45.90 47.10 44.22 44.40 5,944 -1.20(-2.63%)
Jul 28, 2017 46.68 46.80 45.60 45.60 476 -1.19(-2.55%)
Jul 27, 2017 46.20 47.40 46.20 46.79 3,316 -1.21(-2.51%)
Jul 26, 2017 48.12 49.14 46.32 48.00 3,570 -2.40(-4.76%)
Jul 25, 2017 50.46 50.52 50.28 50.40 841 -0.12(-0.24%)
Jul 24, 2017 50.70 50.70 50.52 50.52 630 -0.78(-1.52%)
Jul 21, 2017 52.86 52.86 51.30 51.30 263 -0.30(-0.58%)
Jul 20, 2017 51.18 53.70 50.76 51.60 1,806 -0.90(-1.71%)
Jul 19, 2017 53.16 53.16 51.06 52.50 1,586 +0.00(+0.00%)
Jul 18, 2017 52.74 54.00 52.45 52.50 3,370 -1.50(-2.78%)
Jul 17, 2017 54.42 54.42 53.40 54.00 692 +1.24(+2.36%)
Jul 14, 2017 52.80 53.76 52.76 52.76 709 +1.15(+2.22%)
Jul 13, 2017 52.86 52.86 51.40 51.61 5,436 -2.15(-4.00%)
Jul 12, 2017 53.58 55.14 52.86 53.76 2,520 -3.24(-5.68%)
Jul 11, 2017 57.30 57.30 56.05 57.00 562 -2.94(-4.90%)
Jul 10, 2017 58.74 59.97 58.44 59.94 574 -0.54(-0.89%)
Jul 07, 2017 60.60 60.60 59.10 60.48 135 +0.48(+0.80%)
Jul 06, 2017 57.42 60.60 55.02 60.00 2,180 -0.60(-0.99%)
Jul 05, 2017 59.58 62.70 58.20 60.60 3,454 +6.24(+11.48%)
Jul 03, 2017 53.82 54.36 53.76 54.36 362 +4.20(+8.37%)
Jun 30, 2017 51.73 52.56 50.16 50.16 2,837 -0.72(-1.42%)
Jun 29, 2017 50.52 50.88 49.50 50.88 2,156 +1.32(+2.66%)
Jun 28, 2017 49.62 50.70 48.18 49.56 3,298 -2.64(-5.06%)
Jun 27, 2017 53.46 53.88 52.20 52.20 1,504 -4.74(-8.32%)
Jun 26, 2017 59.88 59.88 55.80 56.94 9,075 -5.46(-8.75%)
Jun 23, 2017 62.22 63.00 62.22 62.40 808 -0.42(-0.67%)
Jun 22, 2017 61.56 62.88 60.84 62.82 1,725 -0.06(-0.10%)
Jun 21, 2017 62.40 62.88 61.55 62.88 1,527 -0.12(-0.19%)
Jun 20, 2017 64.50 64.50 63.00 63.00 1,261 -0.18(-0.28%)
Jun 19, 2017 66.06 67.62 62.52 63.18 6,307 -2.82(-4.27%)
Jun 16, 2017 69.00 70.20 66.00 66.00 10,077 -2.19(-3.21%)
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.