Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.580 2.629 2.403 2.460 58,103 -0.10(-4.00%)
Mar 30, 2023 2.760 2.780 2.550 2.563 26,441 -0.08(-3.17%)
Mar 29, 2023 2.709 2.743 2.556 2.647 44,700 -0.11(-4.11%)
Mar 28, 2023 2.760 2.820 2.612 2.760 35,031 -0.08(-2.87%)
Mar 27, 2023 2.708 3.205 2.601 2.842 30,205 +0.02(+0.77%)
Mar 24, 2023 2.763 2.910 2.670 2.820 8,215 +0.06(+2.06%)
Mar 23, 2023 2.880 2.998 2.760 2.763 12,856 -0.18(-6.00%)
Mar 22, 2023 2.760 2.999 2.739 2.939 8,909 -0.03(-1.15%)
Mar 21, 2023 2.700 3.000 2.708 2.974 17,066 +0.27(+10.13%)
Mar 20, 2023 2.820 2.850 2.580 2.700 24,992 -0.12(-4.26%)
Mar 17, 2023 2.994 2.994 2.760 2.820 15,549 -0.12(-4.04%)
Mar 16, 2023 3.000 3.000 2.820 2.939 20,114 +0.00(+0.14%)
Mar 15, 2023 2.940 3.134 2.910 2.935 16,347 -0.13(-4.10%)
Mar 14, 2023 2.929 3.120 2.929 3.060 9,958 +0.06(+2.02%)
Mar 13, 2023 2.820 3.180 2.820 2.999 18,992 +0.06(+2.02%)
Mar 10, 2023 3.120 3.480 2.940 2.940 53,537 -0.21(-6.67%)
Mar 09, 2023 3.300 3.359 3.120 3.150 10,720 -0.15(-4.55%)
Mar 08, 2023 3.360 3.421 3.246 3.300 17,617 -0.15(-4.23%)
Mar 07, 2023 3.360 3.479 3.311 3.446 5,270 -0.00(-0.12%)
Mar 06, 2023 3.300 3.480 3.300 3.450 20,288 +0.06(+1.72%)
Mar 03, 2023 3.360 3.480 3.330 3.392 19,767 +0.03(+0.82%)
Mar 02, 2023 3.420 3.479 3.360 3.364 11,654 -0.12(-3.33%)
Mar 01, 2023 3.480 3.483 3.360 3.480 11,274 +0.00(+0.00%)
Feb 28, 2023 3.720 3.720 3.420 3.480 26,748 -0.03(-0.85%)
Feb 27, 2023 3.480 3.600 3.480 3.510 14,152 +0.06(+1.77%)
Feb 24, 2023 3.350 3.540 3.305 3.449 6,699 +0.07(+2.17%)
Feb 23, 2023 3.480 3.540 3.300 3.376 17,926 -0.13(-3.83%)
Feb 22, 2023 3.600 3.719 3.539 3.510 8,434 -0.09(-2.42%)
Feb 21, 2023 3.540 3.721 3.554 3.597 9,643 -0.07(-1.85%)
Feb 17, 2023 3.900 3.900 3.613 3.665 7,457 -0.10(-2.66%)
Feb 16, 2023 3.722 3.900 3.720 3.765 14,389 -0.01(-0.40%)
Feb 15, 2023 3.780 4.018 3.661 3.780 21,381 -0.06(-1.55%)
Feb 14, 2023 3.643 3.959 3.606 3.839 19,266 +0.12(+3.21%)
Feb 13, 2023 3.840 4.019 3.660 3.720 16,994 -0.06(-1.59%)
Feb 10, 2023 4.020 4.199 3.669 3.780 22,983 -0.18(-4.55%)
Feb 09, 2023 4.140 4.320 3.840 3.960 21,176 -0.16(-3.94%)
Feb 08, 2023 4.440 4.487 4.086 4.123 61,030 -0.20(-4.60%)
Feb 07, 2023 4.440 4.583 4.272 4.321 104,511 +0.09(+2.04%)
Feb 06, 2023 4.200 4.482 4.022 4.235 42,772 +0.04(+0.92%)
Feb 03, 2023 4.140 4.314 4.020 4.196 40,004 -0.04(-0.98%)
Feb 02, 2023 3.660 4.267 3.660 4.238 132,693 +0.60(+16.63%)
Feb 01, 2023 3.600 3.634 3.451 3.634 27,171 +0.14(+4.07%)
Jan 31, 2023 3.480 3.600 3.445 3.491 25,729 +0.04(+1.20%)
Jan 30, 2023 3.445 3.570 3.428 3.450 23,800 -0.04(-1.03%)
Jan 27, 2023 3.405 3.540 3.342 3.486 24,735 +0.11(+3.36%)
Jan 26, 2023 3.480 3.480 3.360 3.373 23,679 -0.01(-0.25%)
Jan 25, 2023 3.360 3.420 3.300 3.381 23,791 -0.00(-0.14%)
Jan 24, 2023 3.546 3.546 3.362 3.386 16,459 -0.03(-0.83%)
Jan 23, 2023 3.420 3.600 3.360 3.414 27,197 -0.07(-1.91%)
Jan 20, 2023 3.420 3.600 3.420 3.481 14,010 +0.08(+2.31%)
Jan 19, 2023 3.420 3.509 3.335 3.402 26,222 -0.11(-3.04%)
Jan 18, 2023 3.660 3.779 3.421 3.509 45,869 -0.00(-0.03%)
Jan 17, 2023 3.420 3.598 3.427 3.510 28,423 +0.03(+0.86%)
Jan 13, 2023 3.370 3.720 3.364 3.480 26,339 -0.03(-0.92%)
Jan 12, 2023 3.540 3.540 3.300 3.512 33,182 +0.12(+3.61%)
Jan 11, 2023 3.300 3.569 3.195 3.390 30,397 +0.15(+4.59%)
Jan 10, 2023 3.180 3.418 3.123 3.241 22,418 +0.09(+2.93%)
Jan 09, 2023 3.120 3.246 3.000 3.149 26,727 +0.03(+0.92%)
Jan 06, 2023 3.120 3.180 2.971 3.120 17,300 +0.00(+0.00%)
Jan 05, 2023 2.940 3.120 2.820 3.120 18,703 +0.12(+3.96%)
Jan 04, 2023 2.808 3.120 2.702 3.001 37,412 +0.23(+8.29%)
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.