Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ondas Holdings Inc (NQ: ONDS )

0.8667 +0.0317 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 0.8400 0.8899 0.7864 0.8667 647,906 +0.03(+3.80%)
Nov 26, 2024 0.8900 0.9150 0.8176 0.8350 779,318 -0.03(-3.36%)
Nov 25, 2024 0.9400 0.9500 0.8000 0.8640 1,993,547 -0.02(-2.59%)
Nov 22, 2024 0.8700 1.020 0.8510 0.8870 1,709,914 +0.08(+9.33%)
Nov 21, 2024 0.7200 0.8639 0.7200 0.8113 1,041,718 +0.10(+14.11%)
Nov 20, 2024 0.6800 0.7219 0.6700 0.7110 231,704 +0.04(+5.96%)
Nov 19, 2024 0.6748 0.7199 0.6550 0.6710 376,281 -0.00(-0.56%)
Nov 18, 2024 0.7389 0.7397 0.6600 0.6748 346,161 -0.04(-5.37%)
Nov 15, 2024 0.7310 0.7998 0.6748 0.7131 497,482 -0.03(-3.61%)
Nov 14, 2024 0.7789 0.7995 0.7300 0.7398 204,768 -0.02(-2.32%)
Nov 13, 2024 0.7511 0.8001 0.7400 0.7574 297,136 -0.03(-3.52%)
Nov 12, 2024 0.7600 0.8600 0.7595 0.7850 426,494 -0.02(-2.00%)
Nov 11, 2024 0.7600 0.8197 0.7300 0.8010 245,904 +0.05(+6.23%)
Nov 08, 2024 0.7500 0.7990 0.7238 0.7540 176,319 +0.01(+1.06%)
Nov 07, 2024 0.8000 0.8301 0.7425 0.7461 472,093 -0.04(-4.75%)
Nov 06, 2024 0.7431 0.7914 0.7431 0.7833 223,776 +0.04(+5.57%)
Nov 05, 2024 0.7600 0.7798 0.7300 0.7420 230,812 +0.00(+0.27%)
Nov 04, 2024 0.7200 0.7550 0.7200 0.7400 82,126 +0.00(+0.33%)
Nov 01, 2024 0.7771 0.7920 0.7350 0.7376 156,899 -0.03(-3.71%)
Oct 31, 2024 0.7710 0.7710 0.7206 0.7660 291,974 -0.01(-1.79%)
Oct 30, 2024 0.8100 0.8245 0.7730 0.7800 271,199 -0.04(-5.22%)
Oct 29, 2024 0.8700 0.8700 0.8030 0.8230 195,770 -0.05(-5.40%)
Oct 28, 2024 0.8903 0.9141 0.8269 0.8700 213,860 +0.01(+1.43%)
Oct 25, 2024 0.9000 0.9100 0.8330 0.8577 214,007 -0.06(-6.12%)
Oct 24, 2024 0.8500 0.9320 0.8200 0.9136 228,694 +0.06(+6.79%)
Oct 23, 2024 0.9100 0.9100 0.8100 0.8555 333,556 -0.05(-5.05%)
Oct 22, 2024 0.9200 0.9399 0.8613 0.9010 123,916 -0.01(-1.53%)
Oct 21, 2024 0.9311 0.9638 0.8700 0.9150 134,014 -0.00(-0.08%)
Oct 18, 2024 0.9400 0.9788 0.9129 0.9157 157,209 -0.02(-2.59%)
Oct 17, 2024 0.9200 0.9400 0.9012 0.9400 173,605 +0.02(+1.81%)
Oct 16, 2024 0.9000 0.9535 0.8829 0.9233 445,282 +0.02(+2.41%)
Oct 15, 2024 1.000 1.000 0.8838 0.9016 427,185 -0.08(-7.68%)
Oct 14, 2024 0.9230 1.020 0.9100 0.9766 1,010,602 +0.08(+8.47%)
Oct 11, 2024 0.9900 1.020 0.8900 0.9003 251,827 -0.03(-3.12%)
Oct 10, 2024 0.8900 0.9300 0.8544 0.9293 238,440 +0.03(+3.10%)
Oct 09, 2024 0.9325 0.9699 0.8701 0.9014 488,130 -0.02(-2.38%)
Oct 08, 2024 0.8487 0.9830 0.8043 0.9234 975,220 +0.10(+11.95%)
Oct 07, 2024 0.7600 0.8275 0.7400 0.8248 711,153 +0.08(+11.31%)
Oct 04, 2024 0.7483 0.7700 0.7300 0.7410 130,854 +0.00(+0.14%)
Oct 03, 2024 0.7700 0.7990 0.7319 0.7400 183,951 -0.02(-2.99%)
Oct 02, 2024 0.7989 0.7999 0.7310 0.7628 237,318 -0.02(-2.18%)
Oct 01, 2024 0.7990 0.8083 0.7300 0.7798 948,080 +0.01(+1.14%)
Sep 30, 2024 0.7500 0.8314 0.7239 0.7710 1,344,018 +0.07(+10.22%)
Sep 27, 2024 0.7100 0.7300 0.6800 0.6995 166,881 -0.00(-0.07%)
Sep 26, 2024 0.7290 0.7290 0.6900 0.7000 249,673 +0.00(+0.00%)
Sep 25, 2024 0.6869 0.7054 0.6600 0.7000 215,012 +0.00(+0.33%)
Sep 24, 2024 0.7300 0.7352 0.6810 0.6977 301,040 -0.04(-5.19%)
Sep 23, 2024 0.7685 0.7836 0.7250 0.7359 154,261 -0.04(-4.64%)
Sep 20, 2024 0.7800 0.7900 0.7500 0.7717 199,591 +0.00(+0.08%)
Sep 19, 2024 0.7885 0.8322 0.7500 0.7711 245,111 +0.00(+0.14%)
Sep 18, 2024 0.7500 0.8434 0.7407 0.7700 513,865 +0.03(+3.96%)
Sep 17, 2024 0.7500 0.7601 0.7300 0.7407 187,245 +0.00(+0.37%)
Sep 16, 2024 0.7878 0.8165 0.7100 0.7380 523,288 -0.06(-7.29%)
Sep 13, 2024 0.8100 0.8400 0.7900 0.7960 363,538 -0.03(-3.39%)
Sep 12, 2024 0.9000 0.9000 0.7900 0.8239 505,948 -0.06(-6.94%)
Sep 11, 2024 0.8852 0.9310 0.8486 0.8853 185,306 -0.05(-5.72%)
Sep 10, 2024 0.9200 0.9442 0.8712 0.9390 187,533 +0.05(+5.62%)
Sep 09, 2024 0.8000 0.9800 0.7900 0.8890 1,114,906 +0.14(+18.53%)
Sep 06, 2024 0.7800 0.8552 0.7251 0.7500 378,319 -0.05(-5.80%)
Sep 05, 2024 0.8200 0.8699 0.7870 0.7962 98,277 -0.01(-1.70%)
Sep 04, 2024 0.8594 0.8606 0.8050 0.8100 125,212 -0.05(-5.88%)
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.