Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

2.255 USD +0.005 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.380 2.390 2.240 2.250 1,585,127 -0.16(-6.64%)
Nov 26, 2021 2.320 2.410 2.300 2.410 550,436 -0.02(-0.82%)
Nov 24, 2021 2.280 2.440 2.240 2.430 1,075,245 +0.11(+4.74%)
Nov 23, 2021 2.320 2.400 2.280 2.320 1,851,020 -0.07(-2.93%)
Nov 22, 2021 2.480 2.490 2.330 2.390 1,295,799 -0.12(-4.78%)
Nov 19, 2021 2.490 2.600 2.480 2.510 740,735 -0.02(-0.79%)
Nov 18, 2021 2.750 2.535 2.500 2.530 1,957,455 -0.22(-8.00%)
Nov 17, 2021 2.910 2.925 2.750 2.750 1,100,373 -0.18(-6.14%)
Nov 16, 2021 2.970 3.020 2.920 2.930 921,513 -0.05(-1.68%)
Nov 15, 2021 2.940 2.990 2.870 2.980 1,718,809 +0.13(+4.56%)
Nov 12, 2021 2.890 2.890 2.810 2.850 866,716 +0.00(+0.00%)
Nov 11, 2021 2.910 2.940 2.840 2.850 683,596 +0.00(+0.00%)
Nov 10, 2021 3.030 2.850 1,831,920 -0.19(-6.25%)
Nov 09, 2021 3.170 3.172 2.980 3.040 1,048,272 -0.07(-2.25%)
Nov 08, 2021 2.970 3.190 2.960 3.110 1,283,761 +0.16(+5.42%)
Nov 05, 2021 3.110 3.140 2.950 2.950 1,317,999 -0.15(-4.84%)
Nov 04, 2021 3.230 3.260 3.100 3.100 831,678 -0.11(-3.43%)
Nov 03, 2021 3.200 3.285 3.130 3.210 966,091 +0.00(+0.00%)
Nov 02, 2021 3.260 3.370 3.180 3.210 1,464,245 -0.09(-2.73%)
Nov 01, 2021 3.030 3.350 3.000 3.300 3,240,973 +0.25(+8.20%)
Oct 29, 2021 3.070 3.160 2.980 3.050 1,829,033 -0.05(-1.61%)
Oct 28, 2021 3.020 3.170 3.000 3.100 2,026,018 +0.12(+4.03%)
Oct 27, 2021 3.080 3.130 2.980 2.980 2,744,079 -0.11(-3.56%)
Oct 26, 2021 3.220 3.090 9,697,426 -0.17(-5.21%)
Oct 25, 2021 3.470 3.680 3.060 3.260 8,061,480 -0.02(-0.61%)
Oct 22, 2021 2.880 3.420 3.280 8,573,752 +0.36(+12.33%)
Oct 21, 2021 2.900 3.030 2.890 2.920 965,507 +0.01(+0.34%)
Oct 20, 2021 2.860 2.980 2.860 2.910 513,298 -0.01(-0.34%)
Oct 19, 2021 2.810 2.960 2.800 2.920 765,114 +0.11(+3.91%)
Oct 18, 2021 2.800 2.910 2.730 2.810 1,378,889 -0.02(-0.71%)
Oct 15, 2021 2.900 2.930 2.815 2.830 598,121 -0.10(-3.41%)
Oct 14, 2021 2.930 2.950 2.860 2.930 824,161 +0.09(+3.17%)
Oct 13, 2021 2.850 2.872 2.800 2.840 640,083 -0.01(-0.35%)
Oct 12, 2021 2.770 2.860 2.770 2.850 370,863 +0.07(+2.52%)
Oct 11, 2021 2.860 2.880 2.770 2.780 639,213 -0.07(-2.46%)
Oct 08, 2021 2.900 3.020 2.840 2.850 922,314 -0.04(-1.38%)
Oct 07, 2021 2.820 2.950 2.802 2.890 695,657 +0.10(+3.58%)
Oct 06, 2021 2.770 2.840 2.740 2.790 634,318 -0.06(-2.11%)
Oct 05, 2021 2.870 2.920 2.780 2.850 1,350,282 -0.04(-1.38%)
Oct 04, 2021 2.980 2.980 2.830 2.890 1,357,701 -0.12(-3.99%)
Oct 01, 2021 3.100 3.200 2.950 3.010 1,818,921 -0.12(-3.83%)
Sep 30, 2021 3.010 3.280 2.980 3.130 2,356,620 +0.13(+4.33%)
Sep 29, 2021 3.140 3.185 2.990 3.000 1,727,900 -0.14(-4.46%)
Sep 28, 2021 3.240 3.240 3.110 3.140 1,425,805 -0.11(-3.38%)
Sep 27, 2021 3.100 3.339 3.072 3.250 1,965,857 +0.15(+4.84%)
Sep 24, 2021 3.040 3.220 3.005 3.100 1,692,811 +0.01(+0.32%)
Sep 23, 2021 3.100 3.195 3.017 3.090 1,448,028 +0.02(+0.65%)
Sep 22, 2021 2.990 3.100 2.980 3.070 987,506 +0.08(+2.68%)
Sep 21, 2021 2.870 3.020 2.860 2.990 1,755,975 +0.17(+6.03%)
Sep 20, 2021 3.040 3.048 2.800 2.820 2,285,344 -0.35(-11.04%)
Sep 17, 2021 3.110 3.170 3.038 3.170 833,199 +0.07(+2.26%)
Sep 16, 2021 3.070 3.247 3.008 3.100 1,913,419 +0.00(+0.00%)
Sep 15, 2021 3.110 3.139 3.000 3.100 1,613,152 -0.01(-0.32%)
Sep 14, 2021 3.150 3.245 3.060 3.110 1,757,864 -0.03(-0.96%)
Sep 13, 2021 3.130 3.270 3.070 3.140 1,497,185 +0.02(+0.64%)
Sep 10, 2021 3.110 3.230 3.110 3.120 575,434 +0.02(+0.65%)
Sep 09, 2021 3.120 3.231 3.095 3.100 990,169 -0.03(-0.96%)
Sep 08, 2021 3.180 3.260 3.030 3.130 1,870,168 -0.06(-1.88%)
Sep 07, 2021 3.170 3.265 3.100 3.190 1,186,622 +0.01(+0.31%)
Sep 03, 2021 3.240 3.260 3.130 3.180 410,049 -0.05(-1.55%)
Sep 02, 2021 3.240 3.309 3.210 3.230 472,233 +0.00(+0.00%)
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.