Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.7999 -0.0065 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.890 1.970 1.850 1.927 80,310 +0.02(+0.90%)
Jan 30, 2019 2.040 2.400 1.850 1.910 1,299,643 +0.21(+12.06%)
Jan 29, 2019 1.710 1.720 1.680 1.704 2,467 -0.03(-1.62%)
Jan 28, 2019 1.732 1.732 1.732 1.732 355 -0.01(-0.72%)
Jan 25, 2019 1.710 1.745 1.710 1.745 8,700 -0.04(-2.04%)
Jan 24, 2019 1.740 1.781 1.710 1.781 3,221 +0.01(+0.64%)
Jan 23, 2019 1.770 1.770 1.770 1.770 119 -0.10(-5.41%)
Jan 22, 2019 1.871 1.871 1.871 1.871 2,569 +0.03(+1.70%)
Jan 18, 2019 1.790 1.840 1.750 1.840 6,000 +0.00(+0.01%)
Jan 17, 2019 1.753 1.840 1.753 1.840 4,074 +0.08(+4.54%)
Jan 16, 2019 1.790 1.790 1.736 1.760 621 +0.01(+0.57%)
Jan 15, 2019 1.730 1.780 1.701 1.750 8,103 -0.04(-2.23%)
Jan 14, 2019 1.680 1.790 1.680 1.790 1,204 +0.00(+0.00%)
Jan 11, 2019 1.790 1.800 1.780 1.790 4,200 -0.04(-2.43%)
Jan 10, 2019 1.780 1.835 1.780 1.835 6,313 -0.06(-2.93%)
Jan 09, 2019 1.810 1.900 1.770 1.890 9,116 +0.04(+2.17%)
Jan 08, 2019 1.870 1.870 1.812 1.850 5,756 -0.03(-1.65%)
Jan 07, 2019 1.910 1.950 1.780 1.881 14,098 +0.05(+2.78%)
Jan 04, 2019 1.730 1.850 1.730 1.830 20,900 +0.08(+4.57%)
Jan 03, 2019 1.610 1.750 1.610 1.750 10,141 +0.09(+5.42%)
Jan 02, 2019 1.660 1.680 1.610 1.660 4,138 +0.00(+0.00%)
Dec 31, 2018 1.570 1.670 1.550 1.660 27,300 +0.01(+0.61%)
Dec 28, 2018 1.550 1.670 1.500 1.650 48,200 +0.15(+10.37%)
Dec 27, 2018 1.520 1.580 1.470 1.495 28,991 -0.18(-11.01%)
Dec 26, 2018 1.650 1.700 1.650 1.680 4,636 +0.03(+1.82%)
Dec 24, 2018 1.470 1.650 1.470 1.650 23,200 -0.10(-5.71%)
Dec 21, 2018 1.740 1.880 1.740 1.750 13,500 -0.06(-3.31%)
Dec 20, 2018 2.020 2.020 1.798 1.810 59,510 -0.27(-13.19%)
Dec 19, 2018 2.107 2.107 2.000 2.085 3,786 -0.02(-1.18%)
Dec 18, 2018 2.100 2.150 2.020 2.110 12,470 -0.02(-0.94%)
Dec 17, 2018 2.210 2.300 2.130 2.130 65,357 +0.00(+0.00%)
Dec 14, 2018 2.150 2.150 2.030 2.130 9,400 -0.02(-0.93%)
Dec 13, 2018 2.174 2.174 2.060 2.150 1,330 +0.03(+1.28%)
Dec 12, 2018 2.050 2.140 2.030 2.123 28,640 +0.11(+5.61%)
Dec 11, 2018 2.100 2.136 2.000 2.010 48,727 -0.15(-6.73%)
Dec 10, 2018 2.151 2.155 2.076 2.155 20,146 +0.03(+1.65%)
Dec 07, 2018 2.245 2.245 2.100 2.120 24,700 -0.09(-4.07%)
Dec 06, 2018 2.230 2.280 2.181 2.210 12,897 -0.15(-6.36%)
Dec 04, 2018 2.410 2.410 2.350 2.360 5,300 -0.14(-5.60%)
Dec 03, 2018 2.320 2.579 2.320 2.500 110,607 +0.22(+9.64%)
Nov 30, 2018 2.330 2.365 2.271 2.280 1,300 -0.06(-2.56%)
Nov 29, 2018 2.220 2.340 2.210 2.340 8,285 +0.09(+4.00%)
Nov 28, 2018 2.200 2.250 2.190 2.250 14,611 +0.02(+0.90%)
Nov 27, 2018 2.200 2.230 2.121 2.230 11,899 -0.02(-0.89%)
Nov 26, 2018 2.210 2.260 2.190 2.250 32,598 -0.03(-1.32%)
Nov 23, 2018 2.350 2.350 2.280 300 -0.07(-2.98%)
Nov 21, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 20, 2018 2.370 2.470 2.180 2.350 43,693 -0.04(-1.82%)
Nov 19, 2018 2.410 2.410 2.310 2.393 3,516 +0.00(+0.15%)
Nov 16, 2018 2.310 2.390 2.310 2.390 9,300 -0.01(-0.42%)
Nov 15, 2018 2.360 2.400 2.270 2.400 6,803 -0.04(-1.64%)
Nov 14, 2018 2.370 2.470 2.370 2.440 8,561 +0.03(+1.24%)
Nov 13, 2018 2.410 2.410 2.380 2.410 4,413 -0.03(-1.23%)
Nov 12, 2018 2.440 2.450 2.422 2.440 5,922 -0.04(-1.61%)
Nov 09, 2018 2.490 2.630 2.410 2.480 38,400 +0.03(+1.22%)
Nov 08, 2018 2.420 2.468 2.317 2.450 6,434 -0.11(-4.30%)
Nov 07, 2018 2.410 2.620 2.360 2.560 69,906 +0.20(+8.42%)
Nov 06, 2018 2.382 2.382 2.320 2.361 9,543 -0.04(-1.62%)
Nov 05, 2018 2.490 2.629 2.400 2.400 67,614 +0.01(+0.42%)
Nov 02, 2018 2.300 2.390 2.300 2.390 12,600 -0.05(-2.05%)
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.