Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foresight Autonomous Holdings Ltd ADR
(NQ:
FRSX
)
1.150
-0.020 (-1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
7.140
7.320
6.480
7.200
281,072
-0.06(-0.83%)
Nov 27, 2020
7.560
7.680
7.080
7.260
207,666
-0.24(-3.20%)
Nov 25, 2020
7.500
7.680
6.840
7.500
391,750
-0.30(-3.85%)
Nov 24, 2020
8.520
9.240
7.020
7.800
1,315,571
-0.24(-2.99%)
Nov 23, 2020
6.600
8.400
6.300
8.040
1,443,998
+1.92(+31.37%)
Nov 20, 2020
5.520
6.480
5.492
6.120
451,866
+0.48(+8.51%)
Nov 19, 2020
5.400
5.520
5.340
5.640
107,741
+0.18(+3.31%)
Nov 18, 2020
5.580
5.582
5.340
5.459
77,477
-0.03(-0.56%)
Nov 17, 2020
5.520
5.520
5.285
5.490
71,487
-0.03(-0.54%)
Nov 16, 2020
5.460
5.520
5.340
5.520
85,832
+0.16(+2.91%)
Nov 13, 2020
5.286
5.399
5.232
5.364
53,000
+0.08(+1.59%)
Nov 12, 2020
5.340
5.400
5.220
5.280
65,972
-0.09(-1.68%)
Nov 11, 2020
5.250
5.370
5.220
5.370
42,428
+0.03(+0.56%)
Nov 10, 2020
5.460
5.460
4.982
5.340
79,261
-0.06(-1.11%)
Nov 09, 2020
5.460
5.580
5.220
5.400
129,718
-0.05(-0.94%)
Nov 06, 2020
5.700
5.700
5.287
5.451
75,050
-0.01(-0.16%)
Nov 05, 2020
5.700
5.700
5.340
5.460
137,617
-0.06(-1.09%)
Nov 04, 2020
5.460
6.420
5.400
5.520
915,823
+0.14(+2.53%)
Nov 03, 2020
5.363
5.520
5.280
5.384
36,009
+0.07(+1.23%)
Nov 02, 2020
5.280
5.398
5.161
5.318
57,338
+0.16(+3.07%)
Oct 30, 2020
5.460
5.519
5.100
5.160
101,216
-0.30(-5.49%)
Oct 29, 2020
5.460
5.640
5.280
5.460
68,964
-0.05(-0.99%)
Oct 28, 2020
5.760
5.813
5.340
5.515
108,405
-0.37(-6.21%)
Oct 27, 2020
6.060
6.060
5.820
5.880
62,507
-0.24(-3.92%)
Oct 26, 2020
6.300
6.300
5.820
6.120
146,455
-0.36(-5.56%)
Oct 23, 2020
6.180
6.540
6.000
6.480
228,766
+0.24(+3.85%)
Oct 22, 2020
6.300
6.420
6.000
6.240
140,955
-0.06(-0.95%)
Oct 21, 2020
6.900
6.960
6.120
6.300
799,287
+0.06(+0.96%)
Oct 20, 2020
5.880
6.600
5.760
6.240
502,555
+0.30(+5.05%)
Oct 19, 2020
6.240
6.240
5.700
5.940
171,904
-0.24(-3.88%)
Oct 16, 2020
6.360
6.600
5.940
6.180
418,450
-0.66(-9.65%)
Oct 15, 2020
5.580
7.380
5.340
6.840
3,141,010
+1.32(+23.91%)
Oct 14, 2020
5.640
5.640
5.460
5.520
84,912
-0.12(-2.13%)
Oct 13, 2020
5.760
5.880
5.520
5.640
157,454
-0.03(-0.53%)
Oct 12, 2020
5.940
5.940
5.610
5.670
77,746
-0.15(-2.57%)
Oct 09, 2020
5.640
5.940
5.580
5.819
117,283
+0.24(+4.29%)
Oct 08, 2020
5.820
5.820
5.460
5.580
146,006
-0.06(-1.06%)
Oct 07, 2020
5.400
6.240
5.340
5.640
430,503
+0.36(+6.82%)
Oct 06, 2020
5.400
5.571
5.220
5.280
105,896
-0.18(-3.30%)
Oct 05, 2020
5.580
5.640
5.400
5.460
66,654
-0.12(-2.15%)
Oct 02, 2020
5.591
5.880
5.461
5.580
288,216
+0.00(+0.00%)
Oct 01, 2020
5.520
5.580
5.280
5.580
63,004
+0.07(+1.34%)
Sep 30, 2020
5.463
5.640
5.340
5.506
143,061
-0.16(-2.89%)
Sep 29, 2020
5.519
5.820
5.400
5.670
228,390
+0.49(+9.46%)
Sep 28, 2020
5.400
5.453
5.064
5.180
58,302
-0.16(-3.00%)
Sep 25, 2020
5.160
5.451
5.101
5.340
78,400
+0.18(+3.49%)
Sep 24, 2020
4.980
5.699
4.930
5.160
250,519
-0.12(-2.27%)
Sep 23, 2020
5.640
5.640
5.160
5.280
196,909
-0.47(-8.21%)
Sep 22, 2020
6.000
6.060
5.460
5.752
231,399
-0.19(-3.16%)
Sep 21, 2020
5.760
6.060
5.580
5.940
283,540
+0.22(+3.76%)
Sep 18, 2020
5.640
5.809
5.280
5.725
432,950
+0.27(+4.96%)
Sep 17, 2020
5.100
5.460
5.046
5.454
133,037
+0.15(+2.77%)
Sep 16, 2020
5.400
5.427
5.104
5.307
66,668
-0.03(-0.62%)
Sep 15, 2020
5.224
5.519
5.041
5.340
167,194
+0.18(+3.49%)
Sep 14, 2020
5.160
5.160
4.920
5.160
75,678
+0.00(+0.00%)
Sep 11, 2020
5.137
5.189
4.980
5.160
85,816
-0.06(-1.15%)
Sep 10, 2020
5.100
5.520
5.040
5.220
62,092
-0.01(-0.28%)
Sep 09, 2020
5.150
5.280
5.009
5.234
70,915
-0.05(-0.86%)
Sep 08, 2020
4.980
5.280
4.920
5.280
104,756
-0.04(-0.73%)
Sep 04, 2020
5.640
5.760
4.860
5.319
246,383
-0.20(-3.64%)
Sep 03, 2020
5.940
6.000
5.160
5.520
160,652
-0.42(-7.07%)
Sep 02, 2020
6.060
6.300
5.880
5.940
360,289
+0.18(+3.13%)
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
.