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, 2023 2.760 3.190 2.670 3.150 121,248 +0.52(+19.77%)
Jul 28, 2023 2.550 2.790 2.550 2.630 33,521 +0.08(+3.14%)
Jul 27, 2023 2.640 2.814 2.550 2.550 25,951 -0.13(-4.85%)
Jul 26, 2023 2.780 2.830 2.580 2.680 44,294 -0.15(-5.30%)
Jul 25, 2023 2.980 3.000 2.780 2.830 24,039 -0.09(-3.08%)
Jul 24, 2023 2.880 2.960 2.870 2.920 18,863 +0.07(+2.46%)
Jul 21, 2023 2.790 2.860 2.750 2.850 22,511 +0.09(+3.26%)
Jul 20, 2023 2.910 2.912 2.750 2.760 34,799 -0.12(-4.17%)
Jul 19, 2023 2.900 3.000 2.810 2.880 46,337 -0.01(-0.35%)
Jul 18, 2023 3.020 3.030 2.800 2.890 96,462 -0.11(-3.67%)
Jul 17, 2023 2.820 3.290 2.820 3.000 371,642 +0.35(+13.21%)
Jul 14, 2023 2.700 2.731 2.540 2.650 29,895 -0.05(-1.85%)
Jul 13, 2023 2.610 2.750 2.540 2.700 54,418 +0.14(+5.47%)
Jul 12, 2023 2.370 2.677 2.370 2.560 68,525 +0.21(+8.94%)
Jul 11, 2023 2.340 2.450 2.336 2.350 33,413 +0.00(+0.00%)
Jul 10, 2023 2.380 2.480 2.350 2.350 49,002 -0.13(-5.24%)
Jul 07, 2023 2.410 2.666 2.380 2.480 57,330 +0.03(+1.22%)
Jul 06, 2023 2.690 2.690 2.400 2.450 95,856 -0.30(-10.88%)
Jul 05, 2023 2.290 2.880 2.270 2.749 164,985 +0.46(+20.05%)
Jul 03, 2023 2.180 2.380 2.180 2.290 17,429 +0.12(+5.53%)
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%)
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.