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 )

1.091 +0.011 (+1.00%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 30, 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 (%)
Nov 30, 2020 7.140 7.320 6.480 7.200 281,072 -0.06(-0.83%)
Nov 27, 2020 7.560 7.680 7.080 7.260 207,666 -0.24(-3.20%)
Nov 25, 2020 7.500 7.680 6.840 7.500 391,750 -0.30(-3.85%)
Nov 24, 2020 8.520 9.240 7.020 7.800 1,315,571 -0.24(-2.99%)
Nov 23, 2020 6.600 8.400 6.300 8.040 1,443,998 +1.92(+31.37%)
Nov 20, 2020 5.520 6.480 5.492 6.120 451,866 +0.48(+8.51%)
Nov 19, 2020 5.400 5.520 5.340 5.640 107,741 +0.18(+3.31%)
Nov 18, 2020 5.580 5.582 5.340 5.459 77,477 -0.03(-0.56%)
Nov 17, 2020 5.520 5.520 5.285 5.490 71,487 -0.03(-0.54%)
Nov 16, 2020 5.460 5.520 5.340 5.520 85,832 +0.16(+2.91%)
Nov 13, 2020 5.286 5.399 5.232 5.364 53,000 +0.08(+1.59%)
Nov 12, 2020 5.340 5.400 5.220 5.280 65,972 -0.09(-1.68%)
Nov 11, 2020 5.250 5.370 5.220 5.370 42,428 +0.03(+0.56%)
Nov 10, 2020 5.460 5.460 4.982 5.340 79,261 -0.06(-1.11%)
Nov 09, 2020 5.460 5.580 5.220 5.400 129,718 -0.05(-0.94%)
Nov 06, 2020 5.700 5.700 5.287 5.451 75,050 -0.01(-0.16%)
Nov 05, 2020 5.700 5.700 5.340 5.460 137,617 -0.06(-1.09%)
Nov 04, 2020 5.460 6.420 5.400 5.520 915,823 +0.14(+2.53%)
Nov 03, 2020 5.363 5.520 5.280 5.384 36,009 +0.07(+1.23%)
Nov 02, 2020 5.280 5.398 5.161 5.318 57,338 +0.16(+3.07%)
Oct 30, 2020 5.460 5.519 5.100 5.160 101,216 -0.30(-5.49%)
Oct 29, 2020 5.460 5.640 5.280 5.460 68,964 -0.05(-0.99%)
Oct 28, 2020 5.760 5.813 5.340 5.515 108,405 -0.37(-6.21%)
Oct 27, 2020 6.060 6.060 5.820 5.880 62,507 -0.24(-3.92%)
Oct 26, 2020 6.300 6.300 5.820 6.120 146,455 -0.36(-5.56%)
Oct 23, 2020 6.180 6.540 6.000 6.480 228,766 +0.24(+3.85%)
Oct 22, 2020 6.300 6.420 6.000 6.240 140,955 -0.06(-0.95%)
Oct 21, 2020 6.900 6.960 6.120 6.300 799,287 +0.06(+0.96%)
Oct 20, 2020 5.880 6.600 5.760 6.240 502,555 +0.30(+5.05%)
Oct 19, 2020 6.240 6.240 5.700 5.940 171,904 -0.24(-3.88%)
Oct 16, 2020 6.360 6.600 5.940 6.180 418,450 -0.66(-9.65%)
Oct 15, 2020 5.580 7.380 5.340 6.840 3,141,010 +1.32(+23.91%)
Oct 14, 2020 5.640 5.640 5.460 5.520 84,912 -0.12(-2.13%)
Oct 13, 2020 5.760 5.880 5.520 5.640 157,454 -0.03(-0.53%)
Oct 12, 2020 5.940 5.940 5.610 5.670 77,746 -0.15(-2.57%)
Oct 09, 2020 5.640 5.940 5.580 5.819 117,283 +0.24(+4.29%)
Oct 08, 2020 5.820 5.820 5.460 5.580 146,006 -0.06(-1.06%)
Oct 07, 2020 5.400 6.240 5.340 5.640 430,503 +0.36(+6.82%)
Oct 06, 2020 5.400 5.571 5.220 5.280 105,896 -0.18(-3.30%)
Oct 05, 2020 5.580 5.640 5.400 5.460 66,654 -0.12(-2.15%)
Oct 02, 2020 5.591 5.880 5.461 5.580 288,216 +0.00(+0.00%)
Oct 01, 2020 5.520 5.580 5.280 5.580 63,004 +0.07(+1.34%)
Sep 30, 2020 5.463 5.640 5.340 5.506 143,061 -0.16(-2.89%)
Sep 29, 2020 5.519 5.820 5.400 5.670 228,390 +0.49(+9.46%)
Sep 28, 2020 5.400 5.453 5.064 5.180 58,302 -0.16(-3.00%)
Sep 25, 2020 5.160 5.451 5.101 5.340 78,400 +0.18(+3.49%)
Sep 24, 2020 4.980 5.699 4.930 5.160 250,519 -0.12(-2.27%)
Sep 23, 2020 5.640 5.640 5.160 5.280 196,909 -0.47(-8.21%)
Sep 22, 2020 6.000 6.060 5.460 5.752 231,399 -0.19(-3.16%)
Sep 21, 2020 5.760 6.060 5.580 5.940 283,540 +0.22(+3.76%)
Sep 18, 2020 5.640 5.809 5.280 5.725 432,950 +0.27(+4.96%)
Sep 17, 2020 5.100 5.460 5.046 5.454 133,037 +0.15(+2.77%)
Sep 16, 2020 5.400 5.427 5.104 5.307 66,668 -0.03(-0.62%)
Sep 15, 2020 5.224 5.519 5.041 5.340 167,194 +0.18(+3.49%)
Sep 14, 2020 5.160 5.160 4.920 5.160 75,678 +0.00(+0.00%)
Sep 11, 2020 5.137 5.189 4.980 5.160 85,816 -0.06(-1.15%)
Sep 10, 2020 5.100 5.520 5.040 5.220 62,092 -0.01(-0.28%)
Sep 09, 2020 5.150 5.280 5.009 5.234 70,915 -0.05(-0.86%)
Sep 08, 2020 4.980 5.280 4.920 5.280 104,756 -0.04(-0.73%)
Sep 04, 2020 5.640 5.760 4.860 5.319 246,383 -0.20(-3.64%)
Sep 03, 2020 5.940 6.000 5.160 5.520 160,652 -0.42(-7.07%)
Sep 02, 2020 6.060 6.300 5.880 5.940 360,289 +0.18(+3.13%)
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.