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

Ondas Holdings Inc (NQ: ONDS )

0.7244 -0.0156 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 7.190 7.470 7.030 7.230 335,050 +0.07(+0.98%)
May 27, 2022 6.940 7.210 6.920 7.160 280,278 +0.32(+4.68%)
May 26, 2022 6.830 7.170 6.660 6.840 258,282 +0.07(+1.03%)
May 25, 2022 6.500 6.840 6.410 6.770 204,222 +0.26(+3.99%)
May 24, 2022 6.660 6.690 6.232 6.510 305,724 -0.27(-3.98%)
May 23, 2022 7.330 7.330 6.690 6.780 346,291 -0.41(-5.70%)
May 20, 2022 6.960 7.240 6.920 7.190 295,336 +0.37(+5.43%)
May 19, 2022 7.090 7.210 6.800 6.820 414,641 -0.41(-5.67%)
May 18, 2022 6.790 7.600 6.790 7.230 484,138 +0.12(+1.69%)
May 17, 2022 7.000 7.235 6.721 7.110 354,369 +0.41(+6.12%)
May 16, 2022 6.410 6.960 6.258 6.700 523,713 +0.26(+4.04%)
May 13, 2022 6.200 6.505 6.000 6.440 521,758 +0.40(+6.62%)
May 12, 2022 5.000 6.520 4.981 6.040 796,779 +0.97(+19.13%)
May 11, 2022 4.050 6.170 4.050 5.070 1,207,818 -0.71(-12.28%)
May 10, 2022 6.110 6.300 5.520 5.780 643,574 +0.00(+0.00%)
May 09, 2022 6.520 6.660 5.660 5.780 872,419 -1.01(-14.87%)
May 06, 2022 7.300 7.392 6.631 6.790 532,324 -0.61(-8.24%)
May 05, 2022 7.850 7.970 7.270 7.400 387,495 -0.60(-7.50%)
May 04, 2022 8.170 8.200 7.660 8.000 522,683 -0.16(-1.96%)
May 03, 2022 8.230 8.230 7.950 8.160 427,173 +0.06(+0.74%)
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.