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 )

1.060 +0.040 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 29, 2020 5.226 5.280 4.854 5.039 262,100 -0.24(-4.56%)
May 28, 2020 5.760 5.760 5.160 5.280 490,666 -0.42(-7.37%)
May 27, 2020 5.880 6.240 5.520 5.700 1,052,753 +0.01(+0.11%)
May 26, 2020 5.400 5.700 5.100 5.694 1,035,930 +0.65(+12.99%)
May 22, 2020 4.440 5.520 4.320 5.039 1,184,550 +0.60(+13.50%)
May 21, 2020 4.500 4.620 4.200 4.440 212,765 -0.12(-2.63%)
May 20, 2020 4.620 4.680 4.320 4.560 268,153 +0.24(+5.56%)
May 19, 2020 4.320 4.740 4.200 4.320 732,596 -0.74(-14.63%)
May 18, 2020 5.161 5.400 4.807 5.060 380,004 +0.23(+4.82%)
May 15, 2020 5.400 5.519 4.320 4.828 273,516 -0.32(-6.29%)
May 14, 2020 5.400 5.400 4.860 5.152 193,738 -0.34(-6.28%)
May 13, 2020 5.940 6.017 5.160 5.497 578,223 -0.44(-7.46%)
May 12, 2020 6.900 7.440 5.640 5.940 831,957 -0.60(-9.17%)
May 11, 2020 5.700 7.380 5.640 6.540 1,386,514 +0.90(+15.91%)
May 08, 2020 5.340 6.120 4.860 5.642 678,166 +0.30(+5.66%)
May 07, 2020 6.000 6.420 4.680 5.340 1,261,538 -0.12(-2.20%)
May 06, 2020 4.440 5.760 4.020 5.460 673,294 +1.02(+22.97%)
May 05, 2020 4.860 5.160 4.200 4.440 305,984 -0.36(-7.50%)
May 04, 2020 3.660 5.958 3.600 4.800 1,283,152 +1.26(+35.59%)
May 01, 2020 3.648 3.760 3.181 3.540 34,266 -0.12(-3.28%)
Apr 30, 2020 4.320 4.320 3.360 3.660 98,927 -0.30(-7.58%)
Apr 29, 2020 3.900 4.140 3.660 3.960 70,526 -0.30(-7.04%)
Apr 28, 2020 5.100 5.100 3.900 4.260 84,919 -0.96(-18.39%)
Apr 27, 2020 5.400 5.580 4.680 5.220 35,367 +0.78(+17.57%)
Apr 24, 2020 4.560 4.560 4.125 4.440 1,716 +0.03(+0.69%)
Apr 23, 2020 4.200 4.409 4.200 4.409 4,428 +0.27(+6.51%)
Apr 22, 2020 4.020 4.229 4.020 4.140 1,402 +0.24(+6.12%)
Apr 21, 2020 3.947 3.962 3.668 3.901 2,432 -0.18(-4.38%)
Apr 20, 2020 4.200 4.260 3.840 4.080 6,862 +0.06(+1.49%)
Apr 17, 2020 3.960 4.200 3.631 4.020 2,933 -0.06(-1.47%)
Apr 16, 2020 4.260 4.260 3.960 4.080 9,055 +0.48(+13.33%)
Apr 15, 2020 3.870 3.870 3.540 3.600 2,998 -0.12(-3.23%)
Apr 14, 2020 3.720 3.780 3.660 3.720 3,661 +0.12(+3.33%)
Apr 13, 2020 4.080 4.080 3.516 3.600 5,440 -0.30(-7.69%)
Apr 09, 2020 4.200 4.236 3.724 3.900 6,350 -0.16(-3.83%)
Apr 08, 2020 4.200 4.200 3.510 4.055 1,839 -0.04(-0.95%)
Apr 07, 2020 4.330 4.355 3.672 4.094 1,454 -0.04(-0.97%)
Apr 06, 2020 4.366 4.636 3.721 4.135 6,741 -0.04(-0.99%)
Apr 03, 2020 4.740 4.740 3.756 4.176 1,700 -0.00(-0.11%)
Apr 02, 2020 4.380 4.954 4.140 4.181 23,852 -0.14(-3.22%)
Apr 01, 2020 4.500 6.240 3.900 4.320 189,850 +0.67(+18.44%)
Mar 31, 2020 3.540 3.654 3.344 3.647 2,885 +0.07(+1.96%)
Mar 30, 2020 4.200 4.200 3.325 3.577 13,427 +0.41(+12.94%)
Mar 27, 2020 3.240 3.240 2.767 3.167 1,316 -0.03(-1.09%)
Mar 26, 2020 3.319 3.319 3.108 3.202 2,650 +0.00(+0.04%)
Mar 25, 2020 3.191 3.402 2.999 3.201 1,768 +0.23(+7.63%)
Mar 24, 2020 2.999 3.372 2.766 2.974 4,154 +0.04(+1.33%)
Mar 23, 2020 3.137 3.280 2.935 2.935 2,937 -0.13(-4.10%)
Mar 20, 2020 3.220 3.220 2.922 3.061 1,650 +0.02(+0.59%)
Mar 19, 2020 2.795 3.595 2.766 3.043 15,927 +0.16(+5.71%)
Mar 18, 2020 3.195 3.265 2.820 2.878 4,673 -0.30(-9.49%)
Mar 17, 2020 3.120 3.240 3.120 3.180 2,967 +0.34(+12.05%)
Mar 16, 2020 3.378 3.490 2.767 2.838 4,074 -0.33(-10.37%)
Mar 13, 2020 3.000 4.499 3.000 3.166 8,466 -0.49(-13.49%)
Mar 12, 2020 3.600 3.937 3.600 3.660 11,806 -0.24(-6.17%)
Mar 11, 2020 4.500 4.500 3.901 3.901 8,498 -0.42(-9.71%)
Mar 10, 2020 4.419 4.441 4.230 4.320 6,165 -0.06(-1.37%)
Mar 09, 2020 4.140 4.538 4.110 4.380 22,863 -0.90(-17.05%)
Mar 06, 2020 5.167 5.880 5.161 5.280 1,400 -0.27(-4.93%)
Mar 05, 2020 5.316 5.700 5.280 5.554 3,349 -0.15(-2.57%)
Mar 04, 2020 5.460 5.760 5.460 5.700 1,403 -0.18(-3.06%)
Mar 03, 2020 5.644 6.092 5.496 5.880 649 +0.08(+1.34%)
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.