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 )

1.141 -0.019 (-1.66%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 1.130 1.200 1.130 1.160 175,642 +0.03(+2.65%)
Apr 12, 2024 1.150 1.190 1.123 1.130 33,900 +0.00(+0.00%)
Apr 11, 2024 1.130 1.168 1.130 1.130 51,586 -0.06(-5.04%)
Apr 10, 2024 1.160 1.200 1.120 1.190 33,487 +0.03(+2.59%)
Apr 09, 2024 1.220 1.230 1.140 1.160 61,545 -0.07(-5.69%)
Apr 08, 2024 1.170 1.250 1.170 1.230 76,150 +0.05(+4.24%)
Apr 05, 2024 1.190 1.200 1.130 1.180 145,812 -0.03(-2.07%)
Apr 04, 2024 1.200 1.250 1.130 1.205 227,563 +0.01(+0.42%)
Apr 03, 2024 1.100 1.270 1.100 1.200 2,299,892 +0.15(+13.74%)
Apr 02, 2024 1.080 1.080 1.020 1.055 77,877 -0.02(-1.40%)
Apr 01, 2024 1.060 1.100 1.022 1.070 116,440 +0.00(+0.00%)
Mar 28, 2024 1.040 1.075 1.075 1.070 177,481 -0.01(-0.93%)
Mar 27, 2024 1.120 1.150 1.000 1.080 312,394 -0.05(-4.42%)
Mar 26, 2024 1.150 1.180 1.110 1.130 334,581 -0.08(-6.61%)
Mar 25, 2024 1.150 1.245 1.130 1.210 728,604 +0.04(+3.42%)
Mar 22, 2024 1.190 1.370 1.100 1.170 19,461,372 +0.19(+19.40%)
Mar 21, 2024 0.9900 0.9938 0.9559 0.9799 52,262 +0.01(+1.02%)
Mar 20, 2024 0.9800 0.9829 0.9501 0.9700 63,759 +0.00(+0.00%)
Mar 19, 2024 0.9900 1.010 0.9600 0.9700 127,301 +0.01(+1.04%)
Mar 18, 2024 1.000 1.000 0.9490 0.9600 125,417 -0.05(-4.95%)
Mar 15, 2024 1.050 1.050 0.9801 1.010 47,024 -0.03(-2.79%)
Mar 14, 2024 1.020 1.050 0.9900 1.039 54,853 +0.02(+1.86%)
Mar 13, 2024 1.040 1.050 1.001 1.020 26,258 -0.02(-1.92%)
Mar 12, 2024 1.040 1.069 1.010 1.040 42,361 +0.00(+0.00%)
Mar 11, 2024 1.040 1.090 1.040 1.040 24,495 +0.00(+0.00%)
Mar 08, 2024 1.040 1.061 1.020 1.040 36,730 +0.00(+0.00%)
Mar 07, 2024 1.050 1.090 1.030 1.040 22,482 -0.02(-1.89%)
Mar 06, 2024 1.030 1.090 1.022 1.060 42,324 +0.02(+1.93%)
Mar 05, 2024 1.050 1.090 1.020 1.040 23,373 -0.01(-0.96%)
Mar 04, 2024 1.090 1.100 1.040 1.050 27,989 -0.04(-4.11%)
Mar 01, 2024 1.080 1.110 1.063 1.095 71,879 +0.00(+0.46%)
Feb 29, 2024 1.080 1.090 1.040 1.090 144,032 +0.06(+5.83%)
Feb 28, 2024 1.040 1.060 1.000 1.030 84,876 +0.00(+0.00%)
Feb 27, 2024 1.030 1.070 1.030 1.030 66,229 +0.00(+0.00%)
Feb 26, 2024 1.050 1.060 1.010 1.030 74,276 -0.02(-1.90%)
Feb 23, 2024 1.080 1.080 1.020 1.050 103,771 -0.04(-3.67%)
Feb 22, 2024 1.160 1.160 1.050 1.090 125,004 +0.01(+0.93%)
Feb 21, 2024 1.070 1.090 1.010 1.080 251,342 +0.08(+8.00%)
Feb 20, 2024 1.070 1.103 1.000 1.000 146,237 -0.08(-7.41%)
Feb 16, 2024 1.220 1.220 1.060 1.080 71,152 -0.04(-3.57%)
Feb 15, 2024 1.120 1.147 1.082 1.120 55,757 +0.03(+2.75%)
Feb 14, 2024 1.130 1.130 1.060 1.090 83,427 +0.04(+3.81%)
Feb 13, 2024 1.090 1.120 1.050 1.050 76,845 -0.06(-5.41%)
Feb 12, 2024 1.130 1.130 1.100 1.110 99,599 -0.02(-1.77%)
Feb 09, 2024 1.100 1.140 1.100 1.130 40,012 +0.03(+2.73%)
Feb 08, 2024 1.100 1.139 1.100 1.100 43,733 +0.00(+0.00%)
Feb 07, 2024 1.130 1.130 1.052 1.100 88,190 -0.01(-0.90%)
Feb 06, 2024 1.130 1.160 1.080 1.110 119,554 -0.03(-2.63%)
Feb 05, 2024 1.120 1.180 1.100 1.140 274,208 +0.08(+7.55%)
Feb 02, 2024 1.050 1.080 1.010 1.060 85,059 +0.02(+1.92%)
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.