Skip to main content

Ondas Holdings Inc (NQ: ONDS )

0.7376 -0.0284 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.7990 0.8083 0.7300 0.7798 948,080 +0.01(+1.14%)
Sep 30, 2024 0.7500 0.8314 0.7239 0.7710 1,344,018 +0.07(+10.22%)
Sep 27, 2024 0.7100 0.7300 0.6800 0.6995 166,881 -0.00(-0.07%)
Sep 26, 2024 0.7290 0.7290 0.6900 0.7000 249,673 +0.00(+0.00%)
Sep 25, 2024 0.6869 0.7054 0.6600 0.7000 215,012 +0.00(+0.33%)
Sep 24, 2024 0.7300 0.7352 0.6810 0.6977 301,040 -0.04(-5.19%)
Sep 23, 2024 0.7685 0.7836 0.7250 0.7359 154,261 -0.04(-4.64%)
Sep 20, 2024 0.7800 0.7900 0.7500 0.7717 199,591 +0.00(+0.08%)
Sep 19, 2024 0.7885 0.8322 0.7500 0.7711 245,111 +0.00(+0.14%)
Sep 18, 2024 0.7500 0.8434 0.7407 0.7700 513,865 +0.03(+3.96%)
Sep 17, 2024 0.7500 0.7601 0.7300 0.7407 187,245 +0.00(+0.37%)
Sep 16, 2024 0.7878 0.8165 0.7100 0.7380 523,288 -0.06(-7.29%)
Sep 13, 2024 0.8100 0.8400 0.7900 0.7960 363,538 -0.03(-3.39%)
Sep 12, 2024 0.9000 0.9000 0.7900 0.8239 505,948 -0.06(-6.94%)
Sep 11, 2024 0.8852 0.9310 0.8486 0.8853 185,306 -0.05(-5.72%)
Sep 10, 2024 0.9200 0.9442 0.8712 0.9390 187,533 +0.05(+5.62%)
Sep 09, 2024 0.8000 0.9800 0.7900 0.8890 1,114,906 +0.14(+18.53%)
Sep 06, 2024 0.7800 0.8552 0.7251 0.7500 378,319 -0.05(-5.80%)
Sep 05, 2024 0.8200 0.8699 0.7870 0.7962 98,277 -0.01(-1.70%)
Sep 04, 2024 0.8594 0.8606 0.8050 0.8100 125,212 -0.05(-5.88%)
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.