Skip to main content

Ondas Holdings Inc (NQ: ONDS )

0.7697 -0.0203 (-2.57%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.7800 0.8098 0.7527 0.7947 1,556,816 -0.00(-0.29%)
Dec 03, 2024 0.8500 0.8600 0.7000 0.7970 4,255,994 -0.02(-2.82%)
Dec 02, 2024 1.210 1.250 0.7707 0.8201 19,756,856 -0.16(-16.66%)
Nov 29, 2024 1.120 1.200 0.9400 0.9841 16,927,172 +0.12(+13.55%)
Nov 27, 2024 0.8400 0.8899 0.7864 0.8667 652,710 +0.03(+3.80%)
Nov 26, 2024 0.8900 0.9150 0.8176 0.8350 779,318 -0.03(-3.36%)
Nov 25, 2024 0.9400 0.9500 0.8000 0.8640 1,993,547 -0.02(-2.59%)
Nov 22, 2024 0.8700 1.020 0.8510 0.8870 1,709,914 +0.08(+9.33%)
Nov 21, 2024 0.7200 0.8639 0.7200 0.8113 1,041,718 +0.10(+14.11%)
Nov 20, 2024 0.6800 0.7219 0.6700 0.7110 231,704 +0.04(+5.96%)
Nov 19, 2024 0.6748 0.7199 0.6550 0.6710 376,281 -0.00(-0.56%)
Nov 18, 2024 0.7389 0.7397 0.6600 0.6748 346,161 -0.04(-5.37%)
Nov 15, 2024 0.7310 0.7998 0.6748 0.7131 497,482 -0.03(-3.61%)
Nov 14, 2024 0.7789 0.7995 0.7300 0.7398 204,768 -0.02(-2.32%)
Nov 13, 2024 0.7511 0.8001 0.7400 0.7574 297,136 -0.03(-3.52%)
Nov 12, 2024 0.7600 0.8600 0.7595 0.7850 426,494 -0.02(-2.00%)
Nov 11, 2024 0.7600 0.8197 0.7300 0.8010 245,904 +0.05(+6.23%)
Nov 08, 2024 0.7500 0.7990 0.7238 0.7540 176,319 +0.01(+1.06%)
Nov 07, 2024 0.8000 0.8301 0.7425 0.7461 472,093 -0.04(-4.75%)
Nov 06, 2024 0.7431 0.7914 0.7431 0.7833 223,776 +0.04(+5.57%)
Nov 05, 2024 0.7600 0.7798 0.7300 0.7420 230,812 +0.00(+0.27%)
Nov 04, 2024 0.7200 0.7550 0.7200 0.7400 82,126 +0.00(+0.33%)
Nov 01, 2024 0.7771 0.7920 0.7350 0.7376 156,899 -0.03(-3.71%)
Oct 31, 2024 0.7710 0.7710 0.7206 0.7660 291,974 -0.01(-1.79%)
Oct 30, 2024 0.8100 0.8245 0.7730 0.7800 271,199 -0.04(-5.22%)
Oct 29, 2024 0.8700 0.8700 0.8030 0.8230 195,770 -0.05(-5.40%)
Oct 28, 2024 0.8903 0.9141 0.8269 0.8700 213,860 +0.01(+1.43%)
Oct 25, 2024 0.9000 0.9100 0.8330 0.8577 214,007 -0.06(-6.12%)
Oct 24, 2024 0.8500 0.9320 0.8200 0.9136 228,694 +0.06(+6.79%)
Oct 23, 2024 0.9100 0.9100 0.8100 0.8555 333,556 -0.05(-5.05%)
Oct 22, 2024 0.9200 0.9399 0.8613 0.9010 123,916 -0.01(-1.53%)
Oct 21, 2024 0.9311 0.9638 0.8700 0.9150 134,014 -0.00(-0.08%)
Oct 18, 2024 0.9400 0.9788 0.9129 0.9157 157,209 -0.02(-2.59%)
Oct 17, 2024 0.9200 0.9400 0.9012 0.9400 173,605 +0.02(+1.81%)
Oct 16, 2024 0.9000 0.9535 0.8829 0.9233 445,282 +0.02(+2.41%)
Oct 15, 2024 1.000 1.000 0.8838 0.9016 427,185 -0.08(-7.68%)
Oct 14, 2024 0.9230 1.020 0.9100 0.9766 1,010,602 +0.08(+8.47%)
Oct 11, 2024 0.9900 1.020 0.8900 0.9003 251,827 -0.03(-3.12%)
Oct 10, 2024 0.8900 0.9300 0.8544 0.9293 238,440 +0.03(+3.10%)
Oct 09, 2024 0.9325 0.9699 0.8701 0.9014 488,130 -0.02(-2.38%)
Oct 08, 2024 0.8487 0.9830 0.8043 0.9234 975,220 +0.10(+11.95%)
Oct 07, 2024 0.7600 0.8275 0.7400 0.8248 711,153 +0.08(+11.31%)
Oct 04, 2024 0.7483 0.7700 0.7300 0.7410 130,854 +0.00(+0.14%)
Oct 03, 2024 0.7700 0.7990 0.7319 0.7400 183,951 -0.02(-2.99%)
Oct 02, 2024 0.7989 0.7999 0.7310 0.7628 237,318 -0.02(-2.18%)
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.