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 (%)
May 31, 2018 17.28 19.14 17.10 17.60 19,191 +0.56(+3.29%)
May 30, 2018 17.04 18.00 16.98 17.04 2,484 -0.12(-0.70%)
May 29, 2018 17.40 17.40 16.98 17.16 1,306 -0.45(-2.57%)
May 25, 2018 17.61 17.61 17.61 0 +0.21(+1.23%)
May 24, 2018 17.22 17.51 16.81 17.40 1,779 +0.13(+0.75%)
May 23, 2018 16.80 17.40 16.80 17.27 2,956 -0.07(-0.41%)
May 22, 2018 17.58 18.41 16.98 17.34 9,592 -0.21(-1.20%)
May 21, 2018 18.12 18.12 17.28 17.55 1,356 -0.15(-0.84%)
May 18, 2018 17.88 17.88 17.34 17.70 2,725 -0.18(-1.01%)
May 17, 2018 17.88 18.78 17.70 17.88 7,826 -0.72(-3.87%)
May 15, 2018 18.60 18.60 18.60 427 -0.18(-0.96%)
May 14, 2018 18.30 18.84 18.24 18.78 2,556 -0.12(-0.63%)
May 11, 2018 19.07 19.62 18.90 18.90 13,126 -0.54(-2.78%)
May 10, 2018 18.84 19.50 18.18 19.44 3,683 +1.14(+6.23%)
May 09, 2018 17.40 20.70 17.40 18.30 23,633 +0.70(+3.99%)
May 08, 2018 17.64 17.64 17.40 17.60 471 -0.52(-2.88%)
May 07, 2018 18.00 18.12 17.70 18.12 433 -0.12(-0.66%)
May 04, 2018 18.48 19.74 17.94 18.24 466 -0.48(-2.56%)
May 03, 2018 18.72 18.72 18.72 18.72 143 +0.06(+0.32%)
May 02, 2018 19.20 19.44 18.00 18.66 958 -0.30(-1.58%)
May 01, 2018 18.72 19.56 18.66 18.96 1,153 +0.06(+0.32%)
Apr 30, 2018 20.04 20.04 18.84 18.90 6,989 -2.28(-10.76%)
Apr 27, 2018 21.54 21.90 20.40 21.18 2,488 +0.78(+3.82%)
Apr 26, 2018 20.16 21.60 19.86 20.40 4,275 +0.06(+0.29%)
Apr 25, 2018 19.68 21.00 18.91 20.34 8,035 -0.66(-3.14%)
Apr 24, 2018 20.10 22.56 19.38 21.00 10,264 -0.66(-3.05%)
Apr 23, 2018 19.92 21.84 19.56 21.66 15,580 +3.54(+19.54%)
Apr 20, 2018 19.56 19.56 18.00 18.12 1,610 +0.30(+1.68%)
Apr 19, 2018 18.30 18.84 17.79 17.82 591 -0.42(-2.30%)
Apr 18, 2018 18.36 18.36 18.00 18.24 700 +0.00(+0.00%)
Apr 17, 2018 17.94 18.36 17.40 18.24 1,752 +0.36(+2.01%)
Apr 16, 2018 17.46 17.88 17.40 17.88 700 -0.18(-1.00%)
Apr 13, 2018 17.90 18.06 17.89 18.06 528 +0.06(+0.33%)
Apr 12, 2018 18.06 18.06 17.22 18.00 2,658 +0.06(+0.33%)
Apr 11, 2018 18.05 18.12 17.76 17.94 316 -0.90(-4.78%)
Apr 10, 2018 19.44 19.50 18.84 18.84 390 -0.36(-1.87%)
Apr 09, 2018 18.84 20.48 18.54 19.20 2,262 +1.68(+9.59%)
Apr 06, 2018 17.40 17.88 17.22 17.52 2,301 -0.84(-4.58%)
Apr 05, 2018 17.76 18.36 17.22 18.36 2,406 +1.56(+9.29%)
Apr 04, 2018 15.36 17.22 14.64 16.80 9,540 -1.56(-8.50%)
Apr 03, 2018 19.56 19.68 18.36 18.36 4,555 -1.50(-7.55%)
Apr 02, 2018 21.30 21.60 19.86 19.86 4,188 -1.56(-7.28%)
Mar 29, 2018 21.42 21.42 21.42 0 +0.30(+1.42%)
Mar 28, 2018 22.14 22.43 21.06 21.12 2,663 -1.62(-7.12%)
Mar 27, 2018 22.14 24.00 22.08 22.74 7,377 -0.18(-0.79%)
Mar 26, 2018 22.38 23.58 21.01 22.92 6,065 +0.72(+3.24%)
Mar 23, 2018 23.82 23.82 22.20 22.20 3,132 -2.16(-8.87%)
Mar 22, 2018 23.04 26.28 22.82 24.36 9,784 +0.42(+1.75%)
Mar 21, 2018 23.34 24.24 23.10 23.94 1,631 +0.54(+2.31%)
Mar 20, 2018 24.00 24.42 22.57 23.40 3,678 -0.77(-3.20%)
Mar 19, 2018 24.78 24.78 24.06 24.17 451 -0.49(-1.97%)
Mar 16, 2018 24.60 25.25 24.00 24.66 2,322 +0.00(+0.00%)
Mar 15, 2018 26.46 26.46 24.42 24.66 881 +0.24(+0.98%)
Mar 14, 2018 25.28 26.10 24.42 24.42 2,123 -1.74(-6.65%)
Mar 13, 2018 25.44 26.52 25.20 26.16 3,741 +1.56(+6.34%)
Mar 12, 2018 24.30 26.70 24.18 24.60 5,736 +0.42(+1.74%)
Mar 09, 2018 24.25 25.32 24.13 24.18 866 +0.00(+0.00%)
Mar 08, 2018 24.54 25.01 24.18 24.18 1,893 -0.54(-2.18%)
Mar 07, 2018 25.44 25.44 24.36 24.72 7,838 -0.25(-1.00%)
Mar 06, 2018 24.84 25.02 24.30 24.97 3,792 +0.13(+0.52%)
Mar 05, 2018 24.36 24.84 23.58 24.84 6,232 +0.84(+3.50%)
Mar 02, 2018 22.92 25.02 22.56 24.00 13,903 +0.97(+4.22%)
Mar 01, 2018 22.89 23.76 22.80 23.03 273 -0.81(-3.41%)
Feb 28, 2018 24.30 24.30 23.40 23.84 940 -0.16(-0.66%)
Feb 27, 2018 24.58 24.58 24.00 24.00 238 -0.60(-2.44%)
Feb 26, 2018 23.44 26.82 23.44 24.60 10,690 +2.03(+9.01%)
Feb 23, 2018 22.32 23.15 22.32 22.57 329 +0.31(+1.37%)
Feb 22, 2018 23.25 23.34 22.26 22.26 673 -0.60(-2.62%)
Feb 21, 2018 23.40 23.40 22.29 22.86 2,040 -0.24(-1.04%)
Feb 20, 2018 22.80 23.67 22.80 23.10 1,291 +0.66(+2.94%)
Feb 16, 2018 22.44 22.44 22.44 0 -0.36(-1.58%)
Feb 15, 2018 23.28 23.70 22.26 22.80 2,857 -1.02(-4.28%)
Feb 14, 2018 22.89 23.94 22.89 23.82 450 +0.71(+3.06%)
Feb 13, 2018 23.46 23.94 23.11 23.11 625 -0.41(-1.73%)
Feb 12, 2018 23.88 24.00 23.40 23.52 3,682 +0.72(+3.16%)
Feb 09, 2018 22.44 22.87 21.24 22.80 5,887 +0.60(+2.70%)
Feb 08, 2018 24.00 26.75 22.20 22.20 12,621 -1.98(-8.19%)
Feb 07, 2018 24.00 24.36 23.85 24.18 7,098 +0.60(+2.55%)
Feb 06, 2018 23.40 24.24 22.32 23.58 8,445 -0.66(-2.72%)
Feb 05, 2018 24.78 25.02 23.56 24.24 10,545 -1.27(-4.96%)
Feb 02, 2018 26.10 29.10 25.51 25.51 1,802 -0.77(-2.95%)
Feb 01, 2018 26.64 27.20 25.92 26.28 4,365 -0.78(-2.88%)
Jan 31, 2018 28.20 28.74 26.76 27.06 12,946 -1.59(-5.56%)
Jan 30, 2018 29.16 29.99 28.38 28.65 8,727 -1.47(-4.87%)
Jan 29, 2018 29.10 32.76 27.96 30.12 24,720 +0.96(+3.29%)
Jan 26, 2018 28.32 29.88 28.32 29.16 6,011 +1.38(+4.97%)
Jan 25, 2018 28.44 28.62 27.49 27.78 5,963 -1.26(-4.34%)
Jan 24, 2018 28.50 29.46 28.27 29.04 8,855 -0.78(-2.62%)
Jan 23, 2018 29.52 30.00 29.16 29.82 10,243 -0.30(-1.00%)
Jan 22, 2018 28.86 31.92 28.86 30.12 13,227 +1.44(+5.02%)
Jan 19, 2018 28.86 29.02 28.32 28.68 7,512 -0.48(-1.65%)
Jan 18, 2018 29.28 29.52 28.60 29.16 2,515 +0.66(+2.32%)
Jan 17, 2018 28.98 30.01 28.23 28.50 14,772 -0.66(-2.26%)
Jan 16, 2018 30.60 30.60 28.50 29.16 23,381 -0.72(-2.41%)
Jan 12, 2018 29.88 29.88 29.88 0 +0.63(+2.15%)
Jan 11, 2018 31.50 31.50 28.20 29.25 13,250 -0.69(-2.30%)
Jan 10, 2018 33.18 28.86 29.94 46,848 +0.72(+2.46%)
Jan 09, 2018 35.16 37.08 28.26 29.22 97,564 -6.78(-18.83%)
Jan 08, 2018 30.48 43.80 29.22 36.00 446,802 +5.94(+19.76%)
Jan 05, 2018 29.55 30.53 29.13 30.06 6,045 -0.12(-0.40%)
Jan 04, 2018 29.10 30.90 28.14 30.18 10,676 +2.04(+7.25%)
Jan 03, 2018 27.00 28.37 27.00 28.14 2,856 +0.90(+3.30%)
Jan 02, 2018 25.74 28.32 24.18 27.24 6,310 +3.06(+12.66%)
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.