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 )

0.6100 -0.0301 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6800 0.6875 0.6100 0.6100 234,736 -0.03(-4.70%)
Nov 26, 2024 0.6600 0.6700 0.6308 0.6401 74,755 -0.01(-1.52%)
Nov 25, 2024 0.6580 0.7000 0.6357 0.6500 292,438 -0.00(-0.61%)
Nov 22, 2024 0.6320 0.6666 0.6320 0.6540 38,125 +0.01(+1.55%)
Nov 21, 2024 0.6700 0.6700 0.6400 0.6440 76,803 -0.02(-2.42%)
Nov 20, 2024 0.6300 0.6700 0.6200 0.6600 143,586 +0.02(+3.13%)
Nov 19, 2024 0.6600 0.7370 0.6123 0.6400 3,259,997 -0.03(-4.46%)
Nov 18, 2024 0.6000 0.7000 0.6030 0.6699 503,394 +0.05(+8.80%)
Nov 15, 2024 0.6300 0.6300 0.6060 0.6157 27,628 -0.03(-5.13%)
Nov 14, 2024 0.6200 0.6500 0.6179 0.6490 26,919 +0.03(+4.68%)
Nov 13, 2024 0.6500 0.6600 0.6200 0.6200 47,145 -0.03(-4.62%)
Nov 12, 2024 0.6563 0.6794 0.6250 0.6500 118,764 +0.03(+4.84%)
Nov 11, 2024 0.5965 0.6500 0.5965 0.6200 108,968 +0.03(+4.62%)
Nov 08, 2024 0.6000 0.6098 0.5700 0.5926 54,836 -0.01(-1.58%)
Nov 07, 2024 0.6225 0.6400 0.6020 0.6021 42,288 -0.01(-1.30%)
Nov 06, 2024 0.6199 0.6299 0.5975 0.6100 61,400 +0.01(+1.06%)
Nov 05, 2024 0.6200 0.6301 0.5910 0.6036 27,892 +0.00(+0.60%)
Nov 04, 2024 0.6300 0.6300 0.5950 0.6000 75,004 -0.01(-1.41%)
Nov 01, 2024 0.6100 0.6150 0.6000 0.6086 79,434 -0.00(-0.33%)
Oct 31, 2024 0.6400 0.6499 0.6100 0.6106 81,420 -0.04(-6.55%)
Oct 30, 2024 0.6690 0.6700 0.6400 0.6534 63,142 -0.01(-1.74%)
Oct 29, 2024 0.6600 0.6914 0.6620 0.6650 30,266 -0.02(-2.22%)
Oct 28, 2024 0.6877 0.7050 0.6401 0.6801 102,498 -0.02(-2.82%)
Oct 25, 2024 0.7000 0.7395 0.6400 0.6998 1,028,692 +0.04(+6.03%)
Oct 24, 2024 0.6800 0.6827 0.6400 0.6600 30,995 -0.03(-4.31%)
Oct 23, 2024 0.6400 0.7000 0.6400 0.6897 60,621 +0.04(+5.62%)
Oct 22, 2024 0.6700 0.6800 0.6403 0.6530 16,297 -0.02(-2.54%)
Oct 21, 2024 0.6800 0.6900 0.6610 0.6700 28,343 -0.02(-2.90%)
Oct 18, 2024 0.7000 0.7000 0.6733 0.6900 20,211 +0.02(+2.53%)
Oct 17, 2024 0.6800 0.6999 0.6602 0.6730 11,770 -0.01(-1.03%)
Oct 16, 2024 0.6900 0.7000 0.6604 0.6800 29,798 -0.01(-1.45%)
Oct 15, 2024 0.6900 0.7000 0.6422 0.6900 17,198 +0.04(+5.73%)
Oct 14, 2024 0.6500 0.6800 0.6400 0.6526 43,726 +0.02(+2.37%)
Oct 11, 2024 0.6550 0.6550 0.6111 0.6375 43,207 -0.01(-1.92%)
Oct 10, 2024 0.6900 0.6900 0.6400 0.6500 54,583 -0.02(-3.00%)
Oct 09, 2024 0.6700 0.6766 0.6700 0.6701 11,834 -0.00(-0.22%)
Oct 08, 2024 0.6700 0.7037 0.6701 0.6716 13,726 -0.01(-1.47%)
Oct 07, 2024 0.6950 0.7100 0.6700 0.6816 45,438 -0.02(-3.02%)
Oct 04, 2024 0.7000 0.7300 0.6917 0.7028 38,864 -0.00(-0.31%)
Oct 03, 2024 0.7100 0.7100 0.6924 0.7050 17,506 -0.00(-0.56%)
Oct 02, 2024 0.6900 0.7100 0.6720 0.7090 28,400 +0.04(+5.66%)
Oct 01, 2024 0.7100 0.7100 0.6600 0.6710 29,985 -0.04(-5.48%)
Sep 30, 2024 0.7100 0.7200 0.7000 0.7099 44,702 -0.01(-1.27%)
Sep 27, 2024 0.7250 0.7251 0.6998 0.7190 46,158 +0.02(+2.71%)
Sep 26, 2024 0.7200 0.7400 0.6901 0.7000 26,318 +0.01(+1.42%)
Sep 25, 2024 0.7100 0.7446 0.6800 0.6902 35,750 -0.02(-2.79%)
Sep 24, 2024 0.6910 0.7303 0.6800 0.7100 116,425 +0.03(+5.19%)
Sep 23, 2024 0.6700 0.6800 0.6660 0.6750 13,749 -0.01(-0.74%)
Sep 20, 2024 0.6800 0.6900 0.6720 0.6800 13,910 -0.01(-0.73%)
Sep 19, 2024 0.6900 0.7000 0.6800 0.6850 25,539 +0.00(+0.25%)
Sep 18, 2024 0.7000 0.7022 0.6833 0.6833 21,454 -0.01(-0.99%)
Sep 17, 2024 0.7086 0.7086 0.6848 0.6901 43,415 -0.03(-4.01%)
Sep 16, 2024 0.7000 0.7200 0.7000 0.7189 26,177 -0.00(-0.15%)
Sep 13, 2024 0.6900 0.7200 0.6900 0.7200 65,184 +0.03(+4.30%)
Sep 12, 2024 0.7164 0.7400 0.6903 0.6903 33,465 -0.01(-2.09%)
Sep 11, 2024 0.7200 0.7286 0.6960 0.7050 115,262 -0.03(-3.57%)
Sep 10, 2024 0.7650 0.7800 0.7200 0.7311 22,894 -0.01(-1.20%)
Sep 09, 2024 0.7500 0.7500 0.7260 0.7400 13,116 -0.01(-1.33%)
Sep 06, 2024 0.7550 0.7584 0.7446 0.7500 14,109 -0.02(-2.13%)
Sep 05, 2024 0.7700 0.7700 0.7584 0.7663 6,476 +0.01(+1.04%)
Sep 04, 2024 0.7451 0.7626 0.7451 0.7584 21,306 -0.01(-1.10%)
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.