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, 2020 24.48 24.48 24.48 1,358,238 -1.80(-6.85%)
Dec 30, 2020 26.88 28.74 25.92 26.28 1,358,238 -1.26(-4.58%)
Dec 29, 2020 27.66 30.60 24.30 27.54 2,503,915 +0.72(+2.68%)
Dec 28, 2020 28.14 34.32 26.52 26.82 4,733,700 -3.30(-10.96%)
Dec 24, 2020 30.00 31.08 27.60 30.12 4,236,150 -4.38(-12.70%)
Dec 23, 2020 25.32 38.70 23.70 34.50 22,550,376 +15.12(+78.02%)
Dec 22, 2020 11.70 20.40 11.34 19.38 7,322,736 +8.82(+83.52%)
Dec 21, 2020 10.44 10.98 10.20 10.56 586,987 +0.00(+0.00%)
Dec 18, 2020 10.32 11.10 10.20 10.56 383,716 +0.48(+4.76%)
Dec 17, 2020 10.50 10.86 9.720 10.08 555,845 -0.78(-7.18%)
Dec 16, 2020 10.92 10.98 10.38 10.86 354,935 -0.30(-2.69%)
Dec 15, 2020 10.98 11.28 10.56 11.16 532,671 -0.30(-2.62%)
Dec 14, 2020 10.74 11.70 10.56 11.46 1,168,568 +1.08(+10.40%)
Dec 11, 2020 15.36 16.50 10.14 10.38 17,795,600 +1.26(+13.82%)
Dec 10, 2020 8.400 9.300 8.400 9.120 255,817 +0.30(+3.40%)
Dec 09, 2020 10.08 10.08 8.460 8.820 505,436 -1.08(-10.91%)
Dec 08, 2020 9.840 10.92 9.720 9.900 711,172 +0.30(+3.13%)
Dec 07, 2020 9.300 9.840 8.880 9.600 738,730 +0.12(+1.27%)
Dec 04, 2020 10.20 10.98 9.000 9.480 3,225,716 +1.32(+16.18%)
Dec 03, 2020 7.140 8.280 7.020 8.160 573,761 +1.14(+16.24%)
Dec 02, 2020 6.960 7.200 6.600 7.020 148,851 -0.06(-0.85%)
Dec 01, 2020 7.140 7.380 6.660 7.080 228,302 -0.12(-1.67%)
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%)
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.