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, 2023 3.480 3.600 3.445 3.491 25,729 +0.04(+1.20%)
Jan 30, 2023 3.445 3.570 3.428 3.450 23,800 -0.04(-1.03%)
Jan 27, 2023 3.405 3.540 3.342 3.486 24,735 +0.11(+3.36%)
Jan 26, 2023 3.480 3.480 3.360 3.373 23,679 -0.01(-0.25%)
Jan 25, 2023 3.360 3.420 3.300 3.381 23,791 -0.00(-0.14%)
Jan 24, 2023 3.546 3.546 3.362 3.386 16,459 -0.03(-0.83%)
Jan 23, 2023 3.420 3.600 3.360 3.414 27,197 -0.07(-1.91%)
Jan 20, 2023 3.420 3.600 3.420 3.481 14,010 +0.08(+2.31%)
Jan 19, 2023 3.420 3.509 3.335 3.402 26,222 -0.11(-3.04%)
Jan 18, 2023 3.660 3.779 3.421 3.509 45,869 -0.00(-0.03%)
Jan 17, 2023 3.420 3.598 3.427 3.510 28,423 +0.03(+0.86%)
Jan 13, 2023 3.370 3.720 3.364 3.480 26,339 -0.03(-0.92%)
Jan 12, 2023 3.540 3.540 3.300 3.512 33,182 +0.12(+3.61%)
Jan 11, 2023 3.300 3.569 3.195 3.390 30,397 +0.15(+4.59%)
Jan 10, 2023 3.180 3.418 3.123 3.241 22,418 +0.09(+2.93%)
Jan 09, 2023 3.120 3.246 3.000 3.149 26,727 +0.03(+0.92%)
Jan 06, 2023 3.120 3.180 2.971 3.120 17,300 +0.00(+0.00%)
Jan 05, 2023 2.940 3.120 2.820 3.120 18,703 +0.12(+3.96%)
Jan 04, 2023 2.808 3.120 2.702 3.001 37,412 +0.23(+8.29%)
Jan 03, 2023 2.640 2.928 2.640 2.771 36,370 +0.23(+8.91%)
Dec 30, 2022 2.646 2.700 2.460 2.545 59,819 -0.16(-5.76%)
Dec 29, 2022 2.718 2.738 2.447 2.700 84,695 -0.08(-2.87%)
Dec 28, 2022 2.820 2.847 2.580 2.780 35,644 -0.08(-2.93%)
Dec 27, 2022 3.001 3.031 2.701 2.864 49,628 -0.20(-6.41%)
Dec 23, 2022 3.000 3.119 2.970 3.060 30,397 +0.00(+0.00%)
Dec 22, 2022 3.120 3.180 2.984 3.060 27,795 +0.01(+0.20%)
Dec 21, 2022 3.060 3.150 3.000 3.054 27,236 +0.03(+0.93%)
Dec 20, 2022 3.060 3.202 3.004 3.026 38,152 -0.06(-2.06%)
Dec 19, 2022 3.300 3.302 3.044 3.089 38,683 -0.09(-2.85%)
Dec 16, 2022 3.120 3.276 3.002 3.180 26,048 +0.18(+5.94%)
Dec 15, 2022 3.120 3.284 3.002 3.002 21,464 -0.18(-5.62%)
Dec 14, 2022 3.300 3.468 3.069 3.181 24,451 -0.12(-3.76%)
Dec 13, 2022 3.420 3.598 3.304 3.305 28,226 -0.06(-1.64%)
Dec 12, 2022 3.480 3.591 3.301 3.360 18,414 -0.15(-4.29%)
Dec 09, 2022 3.540 3.600 3.403 3.511 10,217 +0.07(+2.00%)
Dec 08, 2022 3.510 3.720 3.390 3.442 20,132 -0.17(-4.64%)
Dec 07, 2022 3.644 3.858 3.480 3.609 23,428 +0.01(+0.23%)
Dec 06, 2022 3.900 3.990 3.492 3.601 35,184 -0.31(-7.86%)
Dec 05, 2022 4.020 4.139 3.896 3.908 20,691 -0.02(-0.61%)
Dec 02, 2022 3.960 4.080 3.900 3.932 17,669 -0.06(-1.47%)
Dec 01, 2022 4.200 4.219 3.900 3.991 24,226 +0.03(+0.77%)
Nov 30, 2022 4.080 4.080 3.858 3.960 29,680 +0.00(+0.02%)
Nov 29, 2022 3.960 4.200 3.846 3.959 18,663 -0.09(-2.24%)
Nov 28, 2022 4.038 4.260 3.780 4.050 39,763 +0.01(+0.30%)
Nov 25, 2022 4.019 4.079 3.841 4.038 16,314 +0.02(+0.45%)
Nov 23, 2022 4.020 4.110 3.848 4.020 32,620 +0.01(+0.31%)
Nov 22, 2022 4.020 4.074 3.840 4.007 47,358 -0.08(-1.95%)
Nov 21, 2022 4.742 4.919 3.780 4.087 199,254 -0.83(-16.93%)
Nov 18, 2022 5.282 5.880 4.863 4.920 252,736 -0.06(-1.20%)
Nov 17, 2022 4.166 5.094 4.080 4.980 340,056 +0.66(+15.29%)
Nov 16, 2022 4.080 4.470 3.600 4.319 1,002,748 +1.07(+33.04%)
Nov 15, 2022 3.360 3.361 3.202 3.247 20,508 +0.03(+1.03%)
Nov 14, 2022 3.420 3.420 3.180 3.214 15,592 -0.09(-2.62%)
Nov 11, 2022 3.000 3.384 3.000 3.300 30,820 +0.30(+9.91%)
Nov 10, 2022 3.180 3.180 2.940 3.002 25,827 +0.04(+1.50%)
Nov 09, 2022 3.000 3.120 2.882 2.958 28,146 -0.12(-3.82%)
Nov 08, 2022 3.061 3.180 3.009 3.076 11,560 -0.11(-3.43%)
Nov 07, 2022 3.120 3.480 3.061 3.185 22,782 +0.02(+0.63%)
Nov 04, 2022 3.360 3.480 3.060 3.165 17,135 -0.08(-2.48%)
Nov 03, 2022 3.299 3.382 3.181 3.245 16,497 -0.05(-1.65%)
Nov 02, 2022 3.240 3.539 3.140 3.300 11,756 -0.08(-2.45%)
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.