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

Ondas Holdings Inc (NQ: ONDS )

0.7540 +0.0079 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 0.8540 0.8852 0.8002 0.8720 106,100 +0.05(+6.02%)
Aug 29, 2024 0.7500 0.8387 0.7499 0.8225 134,892 +0.02(+1.88%)
Aug 28, 2024 0.8740 0.8740 0.7890 0.8073 126,336 -0.06(-6.71%)
Aug 27, 2024 0.8600 0.8898 0.8300 0.8654 143,486 +0.00(+0.15%)
Aug 26, 2024 0.8300 0.8800 0.8085 0.8641 130,682 +0.03(+3.49%)
Aug 23, 2024 0.8834 0.8834 0.8200 0.8350 103,906 -0.06(-6.20%)
Aug 22, 2024 0.8527 0.9200 0.8527 0.8902 360,730 +0.04(+4.50%)
Aug 21, 2024 0.7900 0.9000 0.7826 0.8519 680,534 +0.07(+8.87%)
Aug 20, 2024 0.7148 0.8200 0.7020 0.7825 545,941 +0.04(+5.84%)
Aug 19, 2024 0.7200 0.7500 0.6784 0.7393 240,177 +0.03(+4.13%)
Aug 16, 2024 0.6700 0.7133 0.6500 0.7100 189,468 +0.05(+7.41%)
Aug 15, 2024 0.6100 0.6900 0.6100 0.6610 273,070 +0.07(+12.41%)
Aug 14, 2024 0.7255 0.7290 0.5366 0.5880 1,110,221 -0.10(-14.91%)
Aug 13, 2024 0.7700 0.8300 0.6600 0.6910 888,202 -0.08(-10.26%)
Aug 12, 2024 0.8000 0.8201 0.7600 0.7700 112,383 -0.02(-2.52%)
Aug 09, 2024 0.8600 0.8600 0.7520 0.7899 272,617 -0.03(-3.48%)
Aug 08, 2024 0.8900 0.9383 0.8030 0.8184 157,586 -0.07(-8.04%)
Aug 07, 2024 0.9603 0.9850 0.8462 0.8900 358,862 -0.07(-7.48%)
Aug 06, 2024 1.030 1.070 0.9600 0.9620 175,736 -0.06(-5.69%)
Aug 05, 2024 0.9900 1.080 0.9300 1.020 169,836 -0.04(-3.77%)
Aug 02, 2024 1.090 1.180 0.9603 1.060 512,805 -0.06(-5.36%)
Aug 01, 2024 0.9800 1.139 0.9100 1.120 449,145 +0.13(+13.13%)
Jul 31, 2024 0.9300 1.070 0.9000 0.9900 505,640 +0.08(+8.79%)
Jul 30, 2024 1.010 1.016 0.9060 0.9100 233,697 -0.10(-9.90%)
Jul 29, 2024 1.080 1.080 0.9801 1.010 128,461 -0.05(-4.72%)
Jul 26, 2024 1.000 1.100 0.9955 1.060 177,817 +0.06(+6.00%)
Jul 25, 2024 0.9600 1.020 0.9061 1.000 196,684 +0.01(+1.01%)
Jul 24, 2024 1.110 1.110 0.9746 0.9900 379,226 -0.14(-12.39%)
Jul 23, 2024 1.180 1.300 1.000 1.130 1,363,868 +0.00(+0.00%)
Jul 22, 2024 0.9155 1.150 0.8605 1.130 2,194,460 +0.29(+34.09%)
Jul 19, 2024 0.8600 0.8700 0.8367 0.8427 41,158 +0.01(+0.96%)
Jul 18, 2024 0.8800 0.8800 0.8251 0.8347 122,636 -0.03(-3.77%)
Jul 17, 2024 0.8127 0.8777 0.8000 0.8674 131,124 +0.03(+3.53%)
Jul 16, 2024 0.7505 0.8596 0.7505 0.8378 168,440 +0.07(+8.44%)
Jul 15, 2024 0.8500 0.8609 0.7625 0.7726 124,424 -0.08(-9.83%)
Jul 12, 2024 0.7400 0.9400 0.7349 0.8568 476,103 +0.13(+17.16%)
Jul 11, 2024 0.7000 0.7469 0.7000 0.7313 132,038 +0.04(+5.28%)
Jul 10, 2024 0.6999 0.7223 0.6500 0.6946 158,702 -0.02(-2.72%)
Jul 09, 2024 0.7800 0.8000 0.7000 0.7140 232,246 -0.07(-8.46%)
Jul 08, 2024 0.6050 0.8000 0.6030 0.7800 481,186 +0.17(+28.31%)
Jul 05, 2024 0.5710 0.6474 0.5710 0.6079 142,195 +0.04(+6.57%)
Jul 03, 2024 0.5390 0.5900 0.5390 0.5704 113,210 +0.02(+3.71%)
Jul 02, 2024 0.6000 0.5985 0.5500 0.5500 102,779 -0.02(-3.51%)
Jul 01, 2024 0.5715 0.6012 0.5541 0.5700 156,713 -0.01(-1.72%)
Jun 28, 2024 0.6100 0.6200 0.5800 0.5800 163,971 -0.04(-5.89%)
Jun 27, 2024 0.6000 0.6258 0.5905 0.6163 67,052 +0.00(+0.05%)
Jun 26, 2024 0.5906 0.6266 0.5900 0.6160 277,609 +0.03(+4.30%)
Jun 25, 2024 0.6200 0.6199 0.5800 0.5906 318,252 -0.03(-5.46%)
Jun 24, 2024 0.6710 0.7000 0.6247 0.6247 245,515 -0.07(-9.48%)
Jun 21, 2024 0.6600 0.7052 0.6600 0.6901 237,558 +0.03(+4.51%)
Jun 20, 2024 0.7090 0.7100 0.6500 0.6603 186,364 -0.07(-9.54%)
Jun 18, 2024 0.7400 0.7492 0.7100 0.7299 194,638 -0.01(-1.93%)
Jun 17, 2024 0.7900 0.8050 0.7401 0.7443 71,900 -0.04(-5.34%)
Jun 14, 2024 0.8004 0.8004 0.7600 0.7863 86,258 -0.01(-1.76%)
Jun 13, 2024 0.8500 0.8593 0.8000 0.8004 129,268 -0.06(-7.41%)
Jun 12, 2024 0.8800 0.9000 0.8280 0.8645 234,448 +0.00(+0.06%)
Jun 11, 2024 0.7910 0.8700 0.7022 0.8640 397,188 +0.17(+25.22%)
Jun 10, 2024 0.6339 0.7450 0.6339 0.6900 213,956 +0.06(+8.85%)
Jun 07, 2024 0.6052 0.7800 0.5740 0.6339 418,620 +0.01(+2.24%)
Jun 06, 2024 0.6510 0.6999 0.6140 0.6200 157,049 -0.03(-4.62%)
Jun 05, 2024 0.6421 0.6878 0.6210 0.6500 194,835 +0.00(+0.00%)
Jun 04, 2024 0.6800 0.7299 0.6500 0.6500 130,466 -0.03(-4.83%)
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.