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

Ondas Holdings Inc. - Common Stock (NQ: ONDS )

1.470 +0.110 (+8.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.270 1.530 1.200 1.470 5,409,106 +0.15(+11.44%)
Dec 19, 2024 1.560 1.560 1.245 1.319 5,255,773 +0.03(+2.26%)
Dec 18, 2024 1.710 1.765 1.060 1.290 8,190,394 -0.38(-22.75%)
Dec 17, 2024 1.800 1.875 1.460 1.670 13,539,911 +0.01(+0.60%)
Dec 16, 2024 1.570 1.750 1.355 1.660 14,425,331 +0.26(+18.57%)
Dec 13, 2024 1.030 1.430 0.9100 1.400 9,390,346 +0.38(+37.25%)
Dec 12, 2024 1.040 1.070 0.9633 1.020 2,794,407 -0.03(-2.86%)
Dec 11, 2024 0.9000 1.080 0.8668 1.050 7,821,314 +0.18(+21.14%)
Dec 10, 2024 0.8072 1.070 0.7943 0.8668 3,698,612 +0.05(+6.59%)
Dec 09, 2024 0.8000 0.8199 0.7552 0.8132 981,373 +0.01(+1.16%)
Dec 06, 2024 0.7519 0.8217 0.6803 0.8039 2,617,293 +0.04(+5.79%)
Dec 05, 2024 0.8000 0.8017 0.7458 0.7599 2,116,905 -0.03(-4.38%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.