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 (%)
Jan 31, 2024 1.190 1.200 1.100 1.150 287,471 -0.06(-4.96%)
Jan 30, 2024 1.390 1.530 1.120 1.210 1,800,098 -0.19(-13.57%)
Jan 29, 2024 1.170 1.640 1.128 1.400 5,478,610 +0.25(+21.74%)
Jan 26, 2024 1.010 1.158 1.010 1.150 249,472 +0.13(+12.75%)
Jan 25, 2024 1.060 1.110 1.000 1.020 626,099 -0.06(-5.56%)
Jan 24, 2024 1.040 1.080 1.030 1.080 269,521 +0.09(+9.22%)
Jan 23, 2024 0.9200 1.030 0.9000 0.9888 764,201 +0.07(+7.13%)
Jan 22, 2024 0.9412 0.9800 0.9200 0.9230 105,528 -0.02(-1.81%)
Jan 19, 2024 0.9300 0.9500 0.9200 0.9400 27,309 +0.00(+0.00%)
Jan 18, 2024 0.9600 0.9665 0.9200 0.9400 61,666 -0.02(-1.57%)
Jan 17, 2024 0.9630 0.9702 0.9112 0.9550 114,641 -0.01(-0.52%)
Jan 16, 2024 1.000 1.010 0.9000 0.9600 165,273 -0.04(-4.00%)
Jan 12, 2024 1.040 1.060 0.9610 1.000 124,191 -0.04(-3.85%)
Jan 11, 2024 1.020 1.045 0.9997 1.040 74,921 +0.02(+1.46%)
Jan 10, 2024 1.040 1.060 1.000 1.025 114,570 -0.02(-1.44%)
Jan 09, 2024 1.060 1.060 1.000 1.040 94,086 -0.01(-0.95%)
Jan 08, 2024 1.110 1.110 1.020 1.050 139,662 -0.05(-4.55%)
Jan 05, 2024 1.110 1.120 1.060 1.100 54,020 -0.02(-1.79%)
Jan 04, 2024 1.160 1.170 1.050 1.120 182,559 -0.03(-2.61%)
Jan 03, 2024 1.060 1.160 1.030 1.150 123,864 +0.10(+9.51%)
Jan 02, 2024 1.070 1.070 1.020 1.050 170,956 +0.02(+1.95%)
Dec 29, 2023 1.070 1.102 0.9500 1.030 948,114 -0.05(-4.63%)
Dec 28, 2023 1.120 1.150 1.050 1.080 139,524 -0.03(-2.70%)
Dec 27, 2023 1.140 1.180 1.090 1.110 122,119 -0.05(-4.31%)
Dec 26, 2023 1.140 1.170 1.100 1.160 114,899 +0.02(+1.75%)
Dec 22, 2023 1.170 1.220 1.130 1.140 89,357 -0.06(-5.00%)
Dec 21, 2023 1.180 1.220 1.120 1.200 115,319 +0.03(+3.00%)
Dec 20, 2023 1.190 1.240 1.140 1.165 100,459 -0.05(-4.51%)
Dec 19, 2023 1.170 1.240 1.130 1.220 162,062 +0.04(+3.39%)
Dec 18, 2023 1.210 1.250 1.130 1.180 208,378 +0.02(+1.72%)
Dec 15, 2023 1.130 1.260 1.090 1.160 213,757 +0.05(+4.98%)
Dec 14, 2023 1.120 1.180 1.070 1.105 176,051 -0.01(-0.45%)
Dec 13, 2023 1.200 1.210 1.110 1.110 118,115 -0.10(-8.26%)
Dec 12, 2023 1.260 1.270 1.200 1.210 69,256 -0.07(-5.47%)
Dec 11, 2023 1.290 1.320 1.220 1.280 79,096 +0.02(+1.59%)
Dec 08, 2023 1.280 1.380 1.240 1.260 120,538 +0.00(+0.00%)
Dec 07, 2023 1.170 1.350 1.135 1.260 538,346 -0.64(-33.68%)
Dec 06, 2023 1.890 1.980 1.810 1.900 22,262 -0.02(-1.04%)
Dec 05, 2023 1.980 1.980 1.878 1.920 16,078 -0.05(-2.54%)
Dec 04, 2023 1.960 2.010 1.870 1.970 26,899 -0.05(-2.48%)
Dec 01, 2023 1.970 2.030 1.900 2.020 24,118 +0.09(+4.66%)
Nov 30, 2023 1.950 2.060 1.871 1.930 23,301 -0.06(-2.79%)
Nov 29, 2023 2.050 2.060 1.865 1.985 18,434 -0.10(-5.01%)
Nov 28, 2023 1.920 2.100 1.920 2.090 18,688 +0.17(+8.85%)
Nov 27, 2023 1.860 1.920 1.834 1.920 17,259 +0.06(+3.23%)
Nov 24, 2023 1.720 1.860 1.720 1.860 7,788 +0.12(+6.90%)
Nov 22, 2023 1.690 1.750 1.690 1.740 11,650 -0.01(-0.57%)
Nov 21, 2023 1.700 1.750 1.660 1.750 26,791 +0.04(+2.34%)
Nov 20, 2023 1.610 1.740 1.610 1.710 49,640 +0.14(+8.92%)
Nov 17, 2023 1.550 1.620 1.510 1.570 9,922 +0.02(+1.29%)
Nov 16, 2023 1.590 1.600 1.520 1.550 7,930 -0.01(-0.96%)
Nov 15, 2023 1.570 1.580 1.534 1.565 17,837 +0.01(+0.97%)
Nov 14, 2023 1.540 1.580 1.510 1.550 32,565 +0.05(+3.33%)
Nov 13, 2023 1.510 1.550 1.439 1.500 11,575 +0.01(+0.67%)
Nov 10, 2023 1.580 1.590 1.400 1.490 22,469 +0.04(+2.76%)
Nov 09, 2023 1.530 1.560 1.450 1.450 18,922 -0.08(-5.23%)
Nov 08, 2023 1.590 1.620 1.500 1.530 16,856 -0.04(-2.55%)
Nov 07, 2023 1.630 1.655 1.550 1.570 20,594 -0.03(-1.88%)
Nov 06, 2023 1.650 1.650 1.580 1.600 19,578 -0.01(-0.62%)
Nov 03, 2023 1.720 1.720 1.570 1.610 23,416 -0.01(-0.62%)
Nov 02, 2023 1.720 1.780 1.520 1.620 38,712 -0.16(-8.99%)
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.