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 (%)
Sep 29, 2023 2.010 2.100 2.000 2.050 14,635 +0.03(+1.49%)
Sep 28, 2023 2.090 2.110 2.020 2.020 6,729 -0.05(-2.42%)
Sep 27, 2023 2.150 2.200 2.030 2.070 19,831 -0.01(-0.48%)
Sep 26, 2023 2.200 2.220 2.050 2.080 45,047 -0.19(-8.37%)
Sep 25, 2023 2.240 2.273 2.190 2.270 23,850 +0.03(+1.34%)
Sep 22, 2023 2.430 2.430 2.240 2.240 50,173 -0.11(-4.68%)
Sep 21, 2023 2.430 2.700 2.290 2.350 329,907 +0.02(+0.86%)
Sep 20, 2023 2.360 2.376 2.300 2.330 10,995 +0.06(+2.64%)
Sep 19, 2023 2.340 2.400 2.210 2.270 8,921 +0.07(+3.19%)
Sep 18, 2023 2.160 2.358 2.160 2.200 8,338 -0.00(-0.00%)
Sep 15, 2023 2.110 2.430 2.110 2.200 16,029 +0.05(+2.33%)
Sep 14, 2023 2.220 2.327 2.110 2.150 15,975 -0.08(-3.59%)
Sep 13, 2023 2.220 2.250 2.140 2.230 5,732 -0.04(-1.76%)
Sep 12, 2023 2.230 2.357 2.100 2.270 32,624 +0.07(+3.18%)
Sep 11, 2023 2.200 2.280 2.080 2.200 30,062 +0.01(+0.46%)
Sep 08, 2023 2.280 2.286 2.150 2.190 26,908 -0.12(-5.19%)
Sep 07, 2023 2.410 2.510 2.310 2.310 15,852 -0.11(-4.74%)
Sep 06, 2023 2.495 2.495 2.400 2.425 10,426 -0.08(-3.39%)
Sep 05, 2023 2.470 2.579 2.470 2.510 16,600 -0.01(-0.40%)
Sep 01, 2023 2.730 2.769 2.478 2.520 16,104 -0.22(-8.03%)
Aug 31, 2023 2.680 2.810 2.650 2.740 40,157 +0.15(+5.79%)
Aug 30, 2023 2.450 2.600 2.450 2.590 17,355 +0.09(+3.60%)
Aug 29, 2023 2.460 2.630 2.460 2.500 15,473 -0.02(-0.79%)
Aug 28, 2023 2.618 2.671 2.486 2.520 38,797 -0.07(-2.70%)
Aug 25, 2023 2.665 2.680 2.550 2.590 14,065 -0.02(-0.77%)
Aug 24, 2023 2.660 2.760 2.603 2.610 34,453 -0.13(-4.74%)
Aug 23, 2023 2.700 2.800 2.700 2.740 30,806 +0.06(+2.24%)
Aug 22, 2023 2.660 2.750 2.660 2.680 13,223 +0.02(+0.75%)
Aug 21, 2023 2.760 2.760 2.660 2.660 8,707 -0.09(-3.27%)
Aug 18, 2023 2.760 2.760 2.560 2.750 44,056 -0.03(-1.08%)
Aug 17, 2023 2.830 2.840 2.760 2.780 12,348 -0.06(-2.11%)
Aug 16, 2023 2.800 2.905 2.800 2.840 17,517 +0.01(+0.35%)
Aug 15, 2023 2.830 2.930 2.760 2.830 19,029 -0.11(-3.74%)
Aug 14, 2023 3.020 3.020 2.830 2.940 27,074 +0.03(+1.03%)
Aug 11, 2023 2.830 2.990 2.740 2.910 18,519 +0.07(+2.46%)
Aug 10, 2023 2.750 2.938 2.700 2.840 13,887 +0.11(+3.93%)
Aug 09, 2023 2.820 2.820 2.670 2.733 40,309 -0.09(-3.10%)
Aug 08, 2023 2.900 2.900 2.800 2.820 18,694 -0.12(-4.08%)
Aug 07, 2023 3.090 3.090 2.910 2.940 30,150 -0.13(-4.23%)
Aug 04, 2023 3.010 3.140 3.010 3.070 44,067 +0.13(+4.42%)
Aug 03, 2023 3.020 3.030 2.920 2.940 18,922 -0.12(-3.92%)
Aug 02, 2023 3.020 3.060 2.950 3.060 31,727 +0.01(+0.33%)
Aug 01, 2023 3.140 3.150 2.970 3.050 62,143 -0.10(-3.17%)
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%)
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.