Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ondas Holdings Inc (NQ: ONDS )

0.8501 +0.0201 (+2.42%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.8800 0.8800 0.8251 0.8347 122,636 -0.03(-3.77%)
Jul 17, 2024 0.8127 0.8777 0.8000 0.8674 131,124 +0.03(+3.53%)
Jul 16, 2024 0.7505 0.8596 0.7505 0.8378 168,440 +0.07(+8.44%)
Jul 15, 2024 0.8500 0.8609 0.7625 0.7726 124,424 -0.08(-9.83%)
Jul 12, 2024 0.7400 0.9400 0.7349 0.8568 476,103 +0.13(+17.16%)
Jul 11, 2024 0.7000 0.7469 0.7000 0.7313 132,038 +0.04(+5.28%)
Jul 10, 2024 0.6999 0.7223 0.6500 0.6946 158,702 -0.02(-2.72%)
Jul 09, 2024 0.7800 0.8000 0.7000 0.7140 232,246 -0.07(-8.46%)
Jul 08, 2024 0.6050 0.8000 0.6030 0.7800 481,186 +0.17(+28.31%)
Jul 05, 2024 0.5710 0.6474 0.5710 0.6079 142,195 +0.04(+6.57%)
Jul 03, 2024 0.5390 0.5900 0.5390 0.5704 113,210 +0.02(+3.71%)
Jul 02, 2024 0.6000 0.5985 0.5500 0.5500 102,779 -0.02(-3.51%)
Jul 01, 2024 0.5715 0.6012 0.5541 0.5700 156,713 -0.01(-1.72%)
Jun 28, 2024 0.6100 0.6200 0.5800 0.5800 163,971 -0.04(-5.89%)
Jun 27, 2024 0.6000 0.6258 0.5905 0.6163 67,052 +0.00(+0.05%)
Jun 26, 2024 0.5906 0.6266 0.5900 0.6160 277,609 +0.03(+4.30%)
Jun 25, 2024 0.6200 0.6199 0.5800 0.5906 318,252 -0.03(-5.46%)
Jun 24, 2024 0.6710 0.7000 0.6247 0.6247 245,515 -0.07(-9.48%)
Jun 21, 2024 0.6600 0.7052 0.6600 0.6901 237,558 +0.03(+4.51%)
Jun 20, 2024 0.7090 0.7100 0.6500 0.6603 186,364 -0.07(-9.54%)
Jun 18, 2024 0.7400 0.7492 0.7100 0.7299 194,638 -0.01(-1.93%)
Jun 17, 2024 0.7900 0.8050 0.7401 0.7443 71,900 -0.04(-5.34%)
Jun 14, 2024 0.8004 0.8004 0.7600 0.7863 86,258 -0.01(-1.76%)
Jun 13, 2024 0.8500 0.8593 0.8000 0.8004 129,268 -0.06(-7.41%)
Jun 12, 2024 0.8800 0.9000 0.8280 0.8645 234,448 +0.00(+0.06%)
Jun 11, 2024 0.7910 0.8700 0.7022 0.8640 397,188 +0.17(+25.22%)
Jun 10, 2024 0.6339 0.7450 0.6339 0.6900 213,956 +0.06(+8.85%)
Jun 07, 2024 0.6052 0.7800 0.5740 0.6339 418,620 +0.01(+2.24%)
Jun 06, 2024 0.6510 0.6999 0.6140 0.6200 157,049 -0.03(-4.62%)
Jun 05, 2024 0.6421 0.6878 0.6210 0.6500 194,835 +0.00(+0.00%)
Jun 04, 2024 0.6800 0.7299 0.6500 0.6500 130,466 -0.03(-4.83%)
Jun 03, 2024 0.7500 0.7500 0.6620 0.6830 241,100 -0.04(-5.72%)
May 31, 2024 0.7500 0.7725 0.7200 0.7244 88,594 -0.02(-2.11%)
May 30, 2024 0.7030 0.7457 0.7025 0.7400 57,729 +0.02(+3.21%)
May 29, 2024 0.7300 0.7458 0.7020 0.7170 120,200 -0.01(-1.78%)
May 28, 2024 0.7130 0.7562 0.7128 0.7300 94,989 -0.02(-2.28%)
May 24, 2024 0.7100 0.7500 0.6850 0.7470 108,336 +0.03(+3.75%)
May 23, 2024 0.7900 0.8200 0.6900 0.7200 242,491 -0.05(-6.49%)
May 22, 2024 0.7000 0.7900 0.6840 0.7700 100,451 +0.06(+8.30%)
May 21, 2024 0.7031 0.7497 0.6846 0.7110 119,893 -0.01(-1.18%)
May 20, 2024 0.7600 0.8000 0.7000 0.7195 172,051 -0.05(-6.56%)
May 17, 2024 0.7500 0.7910 0.7500 0.7700 47,140 +0.01(+0.98%)
May 16, 2024 0.7960 0.8300 0.7535 0.7625 227,901 -0.06(-7.50%)
May 15, 2024 0.9000 0.9000 0.7899 0.8243 301,897 -0.05(-5.25%)
May 14, 2024 0.8500 0.9000 0.8015 0.8700 243,377 +0.03(+3.04%)
May 13, 2024 0.7806 0.8499 0.7649 0.8443 182,072 +0.04(+5.58%)
May 10, 2024 0.8200 0.8375 0.7814 0.7997 168,370 -0.02(-2.25%)
May 09, 2024 0.8100 0.8300 0.7913 0.8181 80,089 +0.01(+1.00%)
May 08, 2024 0.8300 0.8399 0.7850 0.8100 177,651 -0.01(-1.34%)
May 07, 2024 0.8400 0.8700 0.8100 0.8210 165,591 -0.01(-1.20%)
May 06, 2024 0.8429 0.8881 0.8140 0.8310 465,975 +0.03(+3.53%)
May 03, 2024 0.8373 0.8697 0.7809 0.8027 168,808 -0.03(-3.72%)
May 02, 2024 0.8900 0.9150 0.8000 0.8337 68,653 +0.00(+0.14%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.