Skip to main content

Ondas Holdings Inc (NQ: ONDS )

0.7726 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.7500 0.7500 0.6620 0.6830 241,100 -0.04(-5.72%)
May 31, 2024 0.7500 0.7725 0.7200 0.7244 88,594 -0.02(-2.11%)
May 30, 2024 0.7030 0.7457 0.7025 0.7400 57,729 +0.02(+3.21%)
May 29, 2024 0.7300 0.7458 0.7020 0.7170 120,200 -0.01(-1.78%)
May 28, 2024 0.7130 0.7562 0.7128 0.7300 94,989 -0.02(-2.28%)
May 24, 2024 0.7100 0.7500 0.6850 0.7470 108,336 +0.03(+3.75%)
May 23, 2024 0.7900 0.8200 0.6900 0.7200 242,491 -0.05(-6.49%)
May 22, 2024 0.7000 0.7900 0.6840 0.7700 100,451 +0.06(+8.30%)
May 21, 2024 0.7031 0.7497 0.6846 0.7110 119,893 -0.01(-1.18%)
May 20, 2024 0.7600 0.8000 0.7000 0.7195 172,051 -0.05(-6.56%)
May 17, 2024 0.7500 0.7910 0.7500 0.7700 47,140 +0.01(+0.98%)
May 16, 2024 0.7960 0.8300 0.7535 0.7625 227,901 -0.06(-7.50%)
May 15, 2024 0.9000 0.9000 0.7899 0.8243 301,897 -0.05(-5.25%)
May 14, 2024 0.8500 0.9000 0.8015 0.8700 243,377 +0.03(+3.04%)
May 13, 2024 0.7806 0.8499 0.7649 0.8443 182,072 +0.04(+5.58%)
May 10, 2024 0.8200 0.8375 0.7814 0.7997 168,370 -0.02(-2.25%)
May 09, 2024 0.8100 0.8300 0.7913 0.8181 80,089 +0.01(+1.00%)
May 08, 2024 0.8300 0.8399 0.7850 0.8100 177,651 -0.01(-1.34%)
May 07, 2024 0.8400 0.8700 0.8100 0.8210 165,591 -0.01(-1.20%)
May 06, 2024 0.8429 0.8881 0.8140 0.8310 465,975 +0.03(+3.53%)
May 03, 2024 0.8373 0.8697 0.7809 0.8027 168,808 -0.03(-3.72%)
May 02, 2024 0.8900 0.9150 0.8000 0.8337 68,653 +0.00(+0.14%)
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.