Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.8899 +0.0694 (+8.46%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.180 1.199 1.180 1.190 30,300 +0.05(+4.38%)
Jan 30, 2020 1.200 1.270 1.050 1.140 170,511 -0.02(-1.72%)
Jan 29, 2020 1.170 1.180 1.150 1.160 17,928 +0.04(+4.04%)
Jan 28, 2020 1.120 1.143 1.115 1.115 2,147 +0.00(+0.45%)
Jan 27, 2020 1.160 1.160 1.095 1.110 7,751 -0.05(-4.31%)
Jan 24, 2020 1.166 1.170 1.155 1.160 12,600 +0.00(+0.07%)
Jan 23, 2020 1.180 1.180 1.150 1.159 7,835 -0.00(-0.07%)
Jan 22, 2020 1.200 1.200 1.150 1.160 5,789 +0.01(+0.96%)
Jan 21, 2020 1.200 1.200 1.116 1.149 48,631 +0.04(+3.51%)
Jan 17, 2020 1.130 1.131 1.100 1.110 12,800 -0.04(-3.47%)
Jan 16, 2020 1.148 1.167 1.127 1.150 3,617 -0.00(-0.01%)
Jan 15, 2020 1.180 1.180 1.110 1.150 24,212 -0.02(-1.99%)
Jan 14, 2020 1.160 1.185 1.160 1.173 34,766 +0.01(+0.82%)
Jan 13, 2020 1.150 1.170 1.110 1.164 34,886 -0.08(-6.12%)
Jan 10, 2020 1.260 1.260 1.220 1.240 44,600 +0.00(+0.28%)
Jan 09, 2020 1.230 1.250 1.220 1.236 10,013 +0.02(+1.34%)
Jan 08, 2020 1.100 1.235 1.100 1.220 33,216 +0.10(+8.93%)
Jan 07, 2020 1.160 1.160 1.120 1.120 2,558 -0.04(-3.45%)
Jan 06, 2020 1.200 1.200 1.160 1.160 9,077 -0.02(-1.69%)
Jan 03, 2020 1.210 1.210 1.144 1.180 21,000 -0.02(-1.67%)
Jan 02, 2020 1.100 1.250 1.100 1.200 71,101 +0.16(+15.40%)
Dec 31, 2019 1.050 1.050 0.9620 1.040 108,100 +0.04(+4.00%)
Dec 30, 2019 1.020 1.020 0.9800 0.9999 29,023 -0.05(-4.77%)
Dec 27, 2019 1.030 1.070 1.020 1.050 32,300 -0.00(-0.47%)
Dec 26, 2019 1.020 1.065 1.020 1.055 34,697 -0.01(-0.47%)
Dec 24, 2019 1.060 1.070 1.033 1.060 6,100 -0.03(-2.75%)
Dec 23, 2019 1.080 1.115 1.050 1.090 75,812 +0.01(+0.56%)
Dec 20, 2019 1.100 1.102 1.010 1.084 11,800 -0.04(-3.21%)
Dec 19, 2019 1.060 1.120 1.060 1.120 7,934 +0.01(+0.89%)
Dec 18, 2019 1.100 1.129 1.100 1.110 8,016 +0.02(+1.83%)
Dec 17, 2019 1.100 1.101 1.070 1.090 10,542 -0.02(-1.93%)
Dec 16, 2019 1.087 1.120 1.087 1.111 15,553 +0.04(+3.57%)
Dec 13, 2019 1.081 1.081 1.070 1.073 3,800 -0.03(-2.44%)
Dec 12, 2019 1.120 1.120 1.091 1.100 6,686 +0.00(+0.00%)
Dec 11, 2019 1.093 1.140 1.075 1.100 30,490 +0.00(+0.00%)
Dec 10, 2019 1.090 1.100 1.010 1.100 22,907 +0.07(+6.79%)
Dec 09, 2019 1.050 1.070 1.010 1.030 47,345 -0.08(-7.20%)
Dec 06, 2019 1.050 1.190 1.050 1.110 13,200 -0.09(-7.83%)
Dec 05, 2019 1.060 1.270 1.060 1.204 29,076 +0.09(+8.50%)
Dec 04, 2019 1.093 1.110 1.077 1.110 12,789 +0.01(+0.91%)
Dec 03, 2019 1.080 1.126 1.063 1.100 36,016 +0.00(+0.00%)
Dec 02, 2019 1.140 1.140 1.058 1.100 16,515 +0.00(+0.00%)
Nov 29, 2019 1.100 1.100 1.090 1.100 27,300 +0.00(+0.00%)
Nov 27, 2019 1.153 1.153 1.090 1.100 34,500 -0.04(-3.91%)
Nov 26, 2019 1.130 1.150 1.130 1.145 8,913 +0.00(+0.42%)
Nov 25, 2019 1.140 1.170 1.080 1.140 33,393 +0.05(+4.59%)
Nov 22, 2019 1.070 1.091 1.070 1.090 7,500 +0.02(+1.87%)
Nov 21, 2019 1.090 1.133 1.030 1.070 29,592 -0.02(-1.65%)
Nov 20, 2019 1.160 1.160 1.030 1.088 26,810 -0.05(-4.41%)
Nov 19, 2019 1.150 1.150 1.125 1.138 5,253 -0.02(-1.88%)
Nov 18, 2019 1.160 1.186 1.150 1.160 15,076 -0.01(-0.85%)
Nov 15, 2019 1.220 1.230 1.120 1.170 23,400 -0.02(-1.68%)
Nov 14, 2019 1.220 1.241 1.180 1.190 20,471 +0.02(+1.71%)
Nov 13, 2019 1.300 1.300 1.160 1.170 70,751 -0.15(-11.58%)
Nov 12, 2019 1.340 1.340 1.320 1.323 3,401 +0.03(+2.22%)
Nov 11, 2019 1.310 1.310 1.290 1.294 4,024 -0.04(-3.34%)
Nov 08, 2019 1.350 1.350 1.339 1.339 1,600 +0.04(+3.02%)
Nov 07, 2019 1.340 1.340 1.300 1.300 10,372 -0.02(-1.52%)
Nov 06, 2019 1.370 1.370 1.310 1.320 22,680 -0.04(-2.94%)
Nov 05, 2019 1.380 1.380 1.350 1.360 10,139 +0.03(+2.26%)
Nov 04, 2019 1.370 1.410 1.327 1.330 15,507 -0.04(-2.92%)
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.