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 (%)
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 -0.04(-1.64%)
Jun 14, 2023 2.420 2.450 2.380 2.440 23,452 +0.02(+0.83%)
Jun 13, 2023 2.420 2.480 2.384 2.420 32,140 +0.04(+1.68%)
Jun 12, 2023 2.400 2.433 2.350 2.380 18,391 -0.05(-2.06%)
Jun 09, 2023 2.480 2.570 2.400 2.430 31,730 -0.09(-3.57%)
Jun 08, 2023 2.380 2.600 2.380 2.520 56,524 -0.02(-0.79%)
Jun 07, 2023 2.330 2.580 2.320 2.540 73,740 +0.21(+9.01%)
Jun 06, 2023 2.170 2.350 2.170 2.330 34,590 +0.13(+5.91%)
Jun 05, 2023 2.300 2.340 2.190 2.200 26,811 -0.15(-6.38%)
Jun 02, 2023 2.300 2.400 2.216 2.350 37,655 +0.09(+3.98%)
Jun 01, 2023 2.260 2.340 2.100 2.260 64,962 -0.02(-0.88%)
May 31, 2023 2.040 2.340 1.985 2.280 46,567 +0.24(+11.76%)
May 30, 2023 1.940 2.070 1.940 2.040 24,086 +0.09(+4.62%)
May 26, 2023 2.020 2.025 1.900 1.950 19,602 +0.03(+1.56%)
May 25, 2023 1.970 1.980 1.920 1.920 18,389 -0.08(-4.00%)
May 24, 2023 2.020 2.080 1.970 2.000 16,232 -0.06(-2.91%)
May 23, 2023 2.010 2.073 1.970 2.060 20,571 +0.02(+0.98%)
May 22, 2023 2.000 2.110 1.960 2.040 12,090 +0.04(+2.00%)
May 19, 2023 2.000 2.020 1.960 2.000 12,816 -0.02(-0.99%)
May 18, 2023 2.010 2.030 1.960 2.020 20,176 +0.01(+0.50%)
May 17, 2023 2.030 2.050 1.920 2.010 43,426 -0.02(-0.99%)
May 16, 2023 2.120 2.240 2.012 2.030 37,330 -0.21(-9.38%)
May 15, 2023 2.150 2.240 2.100 2.240 43,394 +0.04(+1.82%)
May 12, 2023 2.180 2.230 2.157 2.200 17,634 -0.00(-0.00%)
May 11, 2023 2.340 2.400 2.200 2.200 43,981 -0.14(-5.98%)
May 10, 2023 2.200 2.320 2.160 2.340 66,585 +0.21(+9.80%)
May 09, 2023 2.000 2.170 2.000 2.131 68,798 +0.07(+3.27%)
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 1.812 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.