Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

4.610 USD +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 4.440 4.640 4.310 4.610 959,239 +0.11(+2.44%)
Jun 21, 2021 4.770 4.800 4.430 4.500 1,533,229 -0.26(-5.46%)
Jun 18, 2021 4.700 5.030 4.700 4.760 3,804,358 -0.06(-1.24%)
Jun 17, 2021 4.590 4.820 4.590 4.820 2,134,885 +0.11(+2.34%)
Jun 16, 2021 4.530 4.747 4.530 4.710 1,200,063 +0.08(+1.73%)
Jun 15, 2021 4.780 4.840 4.540 4.630 1,394,017 -0.15(-3.14%)
Jun 14, 2021 4.780 4.955 4.660 4.780 1,732,035 -0.01(-0.21%)
Jun 11, 2021 4.620 4.790 4.600 4.790 1,271,152 +0.15(+3.23%)
Jun 10, 2021 4.790 4.920 4.520 4.640 2,381,400 -0.09(-1.90%)
Jun 09, 2021 5.685 5.690 4.730 4.730 5,590,269 -0.22(-4.44%)
Jun 08, 2021 4.800 5.030 4.710 4.950 2,222,684 +0.19(+3.99%)
Jun 07, 2021 4.460 4.785 4.430 4.760 1,514,130 +0.31(+6.97%)
Jun 04, 2021 4.470 4.589 4.340 4.450 2,276,654 +0.03(+0.68%)
Jun 03, 2021 4.290 4.642 4.230 4.420 1,841,798 +0.01(+0.23%)
Jun 02, 2021 4.400 4.430 4.230 4.410 1,488,620 -0.04(-0.90%)
Jun 01, 2021 4.350 4.460 4.140 4.450 1,764,520 +0.16(+3.73%)
May 28, 2021 4.350 4.945 4.235 4.290 4,420,527 +0.17(+4.13%)
May 27, 2021 4.170 4.170 3.970 4.120 1,315,265 -0.01(-0.24%)
May 26, 2021 3.820 4.157 3.800 4.130 1,648,697 +0.31(+8.12%)
May 25, 2021 3.880 4.130 3.780 3.820 2,319,286 +0.06(+1.60%)
May 24, 2021 3.900 3.920 3.691 3.760 1,092,571 -0.12(-3.09%)
May 21, 2021 3.800 4.000 3.760 3.880 1,520,334 +0.08(+2.11%)
May 20, 2021 3.870 3.920 3.615 3.800 1,633,748 +0.00(+0.00%)
May 19, 2021 3.700 3.870 3.680 3.800 1,685,219 -0.09(-2.31%)
May 18, 2021 4.340 4.350 3.810 3.890 5,728,618 -0.55(-12.39%)
May 17, 2021 3.540 4.550 3.520 4.440 13,559,223 +0.98(+28.32%)
May 14, 2021 3.200 3.560 3.200 3.460 1,449,583 +0.30(+9.49%)
May 13, 2021 3.390 3.560 3.050 3.160 2,336,699 -0.18(-5.39%)
May 12, 2021 3.360 3.590 3.315 3.340 1,166,946 -0.16(-4.57%)
May 11, 2021 3.050 3.560 3.040 3.500 2,736,565 -0.07(-1.96%)
May 10, 2021 3.970 3.970 3.570 3.570 2,253,749 -0.42(-10.53%)
May 07, 2021 3.900 4.170 3.830 3.990 1,369,417 +0.06(+1.53%)
May 06, 2021 4.100 4.130 3.790 3.930 1,930,798 -0.24(-5.76%)
May 05, 2021 4.270 4.350 4.140 4.170 1,154,118 -0.08(-1.88%)
May 04, 2021 4.290 4.290 3.960 4.250 1,773,908 -0.15(-3.41%)
May 03, 2021 4.610 4.660 4.300 4.400 1,690,955 -0.24(-5.17%)
Apr 30, 2021 4.370 4.890 4.370 4.640 1,853,900 -0.18(-3.73%)
Apr 29, 2021 4.970 5.000 4.600 4.820 1,727,507 -0.06(-1.23%)
Apr 28, 2021 4.500 5.020 4.400 4.880 4,345,578 -0.10(-2.01%)
Apr 27, 2021 5.620 5.670 4.850 4.980 4,147,655 -0.18(-3.49%)
Apr 26, 2021 4.890 5.240 4.760 5.160 3,124,602 +0.24(+4.88%)
Apr 23, 2021 4.560 5.020 4.462 4.920 3,620,300 +0.28(+6.03%)
Apr 22, 2021 4.920 4.940 4.440 4.640 2,689,833 +0.04(+0.87%)
Apr 21, 2021 4.170 4.760 4.060 4.600 3,328,757 +0.50(+12.20%)
Apr 20, 2021 4.130 4.380 3.970 4.100 2,175,690 -0.26(-5.96%)
Apr 19, 2021 4.410 4.530 4.220 4.360 2,333,554 -0.33(-7.04%)
Apr 16, 2021 4.530 4.760 4.300 4.690 1,918,300 -0.05(-1.05%)
Apr 15, 2021 5.280 5.280 4.460 4.740 3,209,558 -0.51(-9.71%)
Apr 14, 2021 5.120 5.470 5.080 5.250 1,515,158 +0.08(+1.55%)
Apr 13, 2021 5.000 5.250 4.980 5.170 1,689,333 +0.10(+1.97%)
Apr 12, 2021 5.550 5.620 5.010 5.070 2,015,279 -0.62(-10.90%)
Apr 09, 2021 5.880 5.880 5.530 5.690 1,099,400 -0.26(-4.37%)
Apr 08, 2021 5.720 5.980 5.670 5.950 1,170,749 +0.22(+3.84%)
Apr 07, 2021 6.060 6.080 5.640 5.730 1,073,150 -0.34(-5.60%)
Apr 06, 2021 5.990 6.330 5.810 6.070 1,774,963 -0.01(-0.16%)
Apr 05, 2021 6.200 6.240 5.830 6.080 1,088,078 -0.01(-0.16%)
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.