Skip to main content

Ondas Holdings Inc (NQ: ONDS )

0.7443 -0.0420 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.8600 0.9000 0.8300 0.8325 88,293 -0.00(-0.48%)
Apr 30, 2024 0.8323 0.8498 0.8110 0.8365 29,367 -0.01(-1.37%)
Apr 29, 2024 0.8100 0.8481 0.7800 0.8481 104,060 +0.05(+6.72%)
Apr 26, 2024 0.7951 0.8500 0.7933 0.7947 72,185 -0.01(-0.91%)
Apr 25, 2024 0.8300 0.8499 0.7933 0.8020 108,309 -0.03(-3.66%)
Apr 24, 2024 0.8400 0.8500 0.8107 0.8325 42,626 -0.01(-0.89%)
Apr 23, 2024 0.8200 0.8500 0.8121 0.8400 110,197 +0.01(+1.50%)
Apr 22, 2024 0.8740 0.8900 0.8050 0.8276 85,086 -0.01(-1.18%)
Apr 19, 2024 0.9300 0.9300 0.8300 0.8375 201,473 -0.09(-9.95%)
Apr 18, 2024 0.8970 0.9440 0.8225 0.9300 231,557 +0.03(+3.33%)
Apr 17, 2024 0.9200 0.9378 0.8700 0.9000 110,528 -0.01(-1.61%)
Apr 16, 2024 0.9603 0.9698 0.9101 0.9147 58,742 -0.03(-3.14%)
Apr 15, 2024 1.020 1.020 0.9215 0.9444 89,465 -0.02(-1.68%)
Apr 12, 2024 0.9500 0.9900 0.9030 0.9605 281,025 +0.04(+3.85%)
Apr 11, 2024 0.9800 0.9899 0.9211 0.9249 108,649 -0.04(-4.46%)
Apr 10, 2024 1.000 1.030 0.9642 0.9681 149,031 -0.05(-5.09%)
Apr 09, 2024 1.020 1.030 0.9901 1.020 68,835 +0.02(+2.00%)
Apr 08, 2024 1.060 1.070 0.9100 1.000 248,282 -0.07(-6.54%)
Apr 05, 2024 1.060 1.100 1.050 1.070 78,994 +0.01(+0.94%)
Apr 04, 2024 1.020 1.210 1.020 1.060 244,405 +0.05(+4.95%)
Apr 03, 2024 1.040 1.090 0.9900 1.010 410,091 -0.08(-7.34%)
Apr 02, 2024 1.180 1.240 1.050 1.090 519,611 -0.16(-12.80%)
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.