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 (%)
Dec 31, 2019 6.300 6.300 5.772 6.239 18,016 +0.24(+4.00%)
Dec 30, 2019 6.120 6.120 5.880 5.999 4,837 -0.30(-4.77%)
Dec 27, 2019 6.180 6.420 6.120 6.300 5,383 -0.03(-0.47%)
Dec 26, 2019 6.120 6.390 6.120 6.330 5,782 -0.03(-0.47%)
Dec 24, 2019 6.360 6.420 6.198 6.360 1,016 -0.18(-2.75%)
Dec 23, 2019 6.480 6.690 6.301 6.540 12,635 +0.04(+0.56%)
Dec 20, 2019 6.600 6.610 6.060 6.503 1,966 -0.22(-3.21%)
Dec 19, 2019 6.360 6.719 6.360 6.719 1,322 +0.06(+0.89%)
Dec 18, 2019 6.600 6.774 6.600 6.660 1,336 +0.12(+1.83%)
Dec 17, 2019 6.600 6.605 6.420 6.540 1,757 -0.13(-1.93%)
Dec 16, 2019 6.521 6.720 6.521 6.669 2,592 +0.23(+3.57%)
Dec 13, 2019 6.489 6.489 6.420 6.439 633 -0.16(-2.44%)
Dec 12, 2019 6.720 6.720 6.546 6.600 1,114 +0.00(+0.00%)
Dec 11, 2019 6.559 6.840 6.451 6.600 5,081 +0.00(+0.00%)
Dec 10, 2019 6.540 6.600 6.060 6.600 3,817 +0.42(+6.79%)
Dec 09, 2019 6.300 6.420 6.060 6.181 7,890 -0.48(-7.20%)
Dec 06, 2019 6.300 7.140 6.300 6.660 2,200 -0.57(-7.83%)
Dec 05, 2019 6.360 7.620 6.360 7.226 4,846 +0.57(+8.50%)
Dec 04, 2019 6.557 6.660 6.464 6.660 2,131 +0.06(+0.91%)
Dec 03, 2019 6.478 6.756 6.379 6.600 6,002 +0.00(+0.00%)
Dec 02, 2019 6.840 6.840 6.346 6.600 2,752 +0.00(+0.00%)
Nov 29, 2019 6.600 6.600 6.540 6.600 4,550 +0.00(+0.00%)
Nov 27, 2019 6.917 6.917 6.540 6.600 5,750 -0.27(-3.91%)
Nov 26, 2019 6.780 6.900 6.780 6.869 1,485 +0.03(+0.42%)
Nov 25, 2019 6.840 7.020 6.480 6.840 5,565 +0.30(+4.59%)
Nov 22, 2019 6.420 6.549 6.420 6.540 1,250 +0.12(+1.87%)
Nov 21, 2019 6.540 6.798 6.180 6.420 4,932 -0.11(-1.65%)
Nov 20, 2019 6.960 6.960 6.180 6.528 4,468 -0.30(-4.41%)
Nov 19, 2019 6.900 6.900 6.750 6.829 875 -0.13(-1.88%)
Nov 18, 2019 6.960 7.114 6.900 6.960 2,512 -0.06(-0.85%)
Nov 15, 2019 7.320 7.380 6.720 7.020 3,900 -0.12(-1.68%)
Nov 14, 2019 7.320 7.444 7.080 7.140 3,411 +0.12(+1.71%)
Nov 13, 2019 7.800 7.800 6.960 7.020 11,791 -0.92(-11.58%)
Nov 12, 2019 8.038 8.038 7.920 7.940 566 +0.17(+2.22%)
Nov 11, 2019 7.860 7.860 7.740 7.767 670 -0.27(-3.34%)
Nov 08, 2019 8.099 8.100 8.035 8.035 266 +0.24(+3.02%)
Nov 07, 2019 8.040 8.040 7.800 7.800 1,728 -0.12(-1.52%)
Nov 06, 2019 8.220 8.220 7.860 7.920 3,780 -0.24(-2.94%)
Nov 05, 2019 8.280 8.280 8.100 8.160 1,689 +0.18(+2.26%)
Nov 04, 2019 8.220 8.460 7.963 7.980 2,584 -0.24(-2.92%)
Nov 01, 2019 8.220 8.220 7.998 8.220 1,216 -0.06(-0.72%)
Oct 31, 2019 8.280 8.340 8.100 8.279 2,063 -0.24(-2.82%)
Oct 30, 2019 8.400 8.520 8.340 8.520 806 +0.18(+2.16%)
Oct 29, 2019 8.700 8.700 8.340 8.340 2,442 -0.24(-2.80%)
Oct 28, 2019 9.000 9.000 8.430 8.580 2,467 -0.30(-3.38%)
Oct 25, 2019 8.400 8.940 8.267 8.880 4,183 +0.48(+5.71%)
Oct 24, 2019 8.640 8.640 8.400 8.400 1,213 -0.05(-0.60%)
Oct 23, 2019 8.574 8.574 8.400 8.451 681 -0.03(-0.35%)
Oct 22, 2019 8.481 8.481 8.481 35 +0.00(+0.00%)
Oct 21, 2019 8.577 8.577 8.400 8.481 239 +0.08(+0.96%)
Oct 18, 2019 8.640 8.640 8.400 8.400 1,850 -0.14(-1.69%)
Oct 17, 2019 8.520 8.940 8.520 8.545 333 -0.25(-2.81%)
Oct 16, 2019 8.760 9.000 8.520 8.792 7,150 +0.27(+3.19%)
Oct 15, 2019 8.520 8.520 8.400 8.520 777 +0.30(+3.66%)
Oct 14, 2019 8.398 8.398 8.161 8.219 1,457 -0.00(-0.01%)
Oct 11, 2019 8.640 8.640 8.220 8.220 1,733 -0.24(-2.84%)
Oct 10, 2019 8.460 8.520 8.315 8.460 2,352 -0.06(-0.70%)
Oct 09, 2019 8.640 8.640 8.400 8.520 416 -0.06(-0.70%)
Oct 08, 2019 8.280 8.580 8.280 8.580 3,744 +0.42(+5.15%)
Oct 07, 2019 8.460 8.460 8.160 8.160 221 -0.41(-4.80%)
Oct 04, 2019 8.820 8.880 8.449 8.572 1,233 -0.13(-1.48%)
Oct 03, 2019 8.460 8.700 8.340 8.700 792 +0.18(+2.11%)
Oct 02, 2019 8.520 8.580 8.280 8.520 2,280 +0.12(+1.43%)
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.