Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

3.090 USD +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 2.990 3.100 2.980 3.070 987,506 +0.08(+2.68%)
Sep 21, 2021 2.870 3.020 2.860 2.990 1,755,975 +0.17(+6.03%)
Sep 20, 2021 3.040 3.048 2.800 2.820 2,285,344 -0.35(-11.04%)
Sep 17, 2021 3.110 3.170 3.038 3.170 833,199 +0.07(+2.26%)
Sep 16, 2021 3.070 3.247 3.008 3.100 1,913,419 +0.00(+0.00%)
Sep 15, 2021 3.110 3.139 3.000 3.100 1,613,152 -0.01(-0.32%)
Sep 14, 2021 3.150 3.245 3.060 3.110 1,757,864 -0.03(-0.96%)
Sep 13, 2021 3.130 3.270 3.070 3.140 1,497,185 +0.02(+0.64%)
Sep 10, 2021 3.110 3.230 3.110 3.120 575,434 +0.02(+0.65%)
Sep 09, 2021 3.120 3.231 3.095 3.100 990,169 -0.03(-0.96%)
Sep 08, 2021 3.180 3.260 3.030 3.130 1,870,168 -0.06(-1.88%)
Sep 07, 2021 3.170 3.265 3.100 3.190 1,186,622 +0.01(+0.31%)
Sep 03, 2021 3.240 3.260 3.130 3.180 410,049 -0.05(-1.55%)
Sep 02, 2021 3.240 3.309 3.210 3.230 472,233 +0.00(+0.00%)
Sep 01, 2021 3.290 3.340 3.165 3.230 685,535 -0.03(-0.92%)
Aug 31, 2021 3.230 3.380 3.190 3.260 642,206 +0.05(+1.56%)
Aug 30, 2021 3.200 3.270 3.070 3.210 590,485 -0.03(-0.93%)
Aug 27, 2021 3.170 3.293 3.170 3.240 561,714 +0.07(+2.21%)
Aug 26, 2021 3.290 3.380 3.140 3.170 531,064 -0.12(-3.65%)
Aug 25, 2021 3.270 3.530 3.255 3.290 1,827,379 +0.05(+1.54%)
Aug 24, 2021 3.220 3.290 3.090 3.240 765,062 +0.06(+1.89%)
Aug 23, 2021 3.000 3.235 3.000 3.180 722,325 +0.22(+7.43%)
Aug 20, 2021 2.950 3.020 2.900 2.960 678,825 +0.06(+2.07%)
Aug 19, 2021 3.040 3.040 2.880 2.900 959,504 -0.16(-5.23%)
Aug 18, 2021 3.050 3.220 2.970 3.060 927,314 +0.04(+1.32%)
Aug 17, 2021 3.100 3.120 2.920 3.020 1,801,554 -0.14(-4.43%)
Aug 16, 2021 3.330 3.340 3.150 3.160 792,188 -0.16(-4.82%)
Aug 13, 2021 3.450 3.450 3.310 3.320 532,744 -0.14(-4.05%)
Aug 12, 2021 3.530 3.530 3.440 3.460 397,205 -0.05(-1.42%)
Aug 11, 2021 3.580 3.580 3.415 3.510 629,007 -0.07(-1.96%)
Aug 10, 2021 3.650 3.708 3.545 3.580 586,568 -0.06(-1.65%)
Aug 09, 2021 3.600 3.730 3.596 3.640 660,966 +0.00(+0.00%)
Aug 06, 2021 3.510 3.650 3.455 3.640 639,660 +0.14(+4.00%)
Aug 05, 2021 3.390 3.555 3.350 3.500 844,225 +0.09(+2.64%)
Aug 04, 2021 3.410 3.610 3.410 3.410 950,505 -0.06(-1.73%)
Aug 03, 2021 3.510 3.510 3.400 3.470 683,512 -0.06(-1.70%)
Aug 02, 2021 3.550 3.580 3.390 3.530 1,009,100 +0.05(+1.44%)
Jul 30, 2021 3.413 3.610 3.413 3.480 913,188 -0.02(-0.57%)
Jul 29, 2021 3.580 3.650 3.480 3.500 714,044 -0.06(-1.69%)
Jul 28, 2021 3.370 3.648 3.370 3.560 874,176 +0.22(+6.59%)
Jul 27, 2021 3.410 3.450 3.200 3.340 982,412 -0.15(-4.30%)
Jul 26, 2021 3.460 3.650 3.410 3.490 1,019,911 +0.04(+1.16%)
Jul 23, 2021 3.520 3.540 3.350 3.450 901,486 -0.10(-2.82%)
Jul 22, 2021 3.900 3.980 3.500 3.550 2,874,988 -0.07(-1.93%)
Jul 21, 2021 3.540 3.670 3.510 3.620 751,188 +0.13(+3.72%)
Jul 20, 2021 3.440 3.550 3.270 3.490 1,003,877 +0.18(+5.44%)
Jul 19, 2021 3.200 3.360 3.130 3.310 1,248,456 -0.08(-2.36%)
Jul 16, 2021 3.490 3.500 3.350 3.390 695,791 -0.04(-1.17%)
Jul 15, 2021 3.460 3.620 3.400 3.430 857,838 -0.04(-1.15%)
Jul 14, 2021 3.610 3.650 3.440 3.470 829,461 -0.15(-4.14%)
Jul 13, 2021 3.800 3.800 3.610 3.620 708,185 -0.15(-3.98%)
Jul 12, 2021 3.920 3.940 3.720 3.770 853,585 -0.18(-4.56%)
Jul 09, 2021 3.960 3.970 3.805 3.950 541,565 +0.08(+2.07%)
Jul 08, 2021 3.660 3.928 3.620 3.870 978,399 +0.06(+1.57%)
Jul 07, 2021 4.010 4.040 3.750 3.810 1,050,908 -0.26(-6.39%)
Jul 06, 2021 4.070 4.170 3.960 4.070 960,662 +0.04(+0.99%)
Jul 02, 2021 4.250 4.250 4.010 4.030 1,122,171 -0.24(-5.62%)
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.