Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2023 1.800 1.910 1.750 1.880 368,307 +0.07(+3.87%)
Feb 27, 2023 1.920 1.920 1.779 1.810 323,223 -0.12(-6.22%)
Feb 24, 2023 1.950 2.010 1.900 1.930 191,541 -0.09(-4.46%)
Feb 23, 2023 2.030 2.035 1.890 2.020 172,609 +0.05(+2.54%)
Feb 22, 2023 2.020 2.090 1.930 1.970 356,834 -0.04(-1.99%)
Feb 21, 2023 2.150 2.200 2.000 2.010 325,450 -0.20(-9.05%)
Feb 17, 2023 2.230 2.290 2.150 2.210 238,213 +0.04(+1.61%)
Feb 16, 2023 2.400 2.420 2.130 2.175 379,182 -0.23(-9.38%)
Feb 15, 2023 2.200 2.470 2.130 2.400 723,499 +0.24(+11.11%)
Feb 14, 2023 2.150 2.220 1.990 2.160 951,774 +0.13(+6.40%)
Feb 13, 2023 2.010 2.080 1.920 2.030 359,010 +0.02(+1.00%)
Feb 10, 2023 2.030 2.070 1.970 2.010 154,163 -0.05(-2.19%)
Feb 09, 2023 2.310 2.350 2.040 2.055 404,569 -0.24(-10.65%)
Feb 08, 2023 2.360 2.420 2.290 2.300 350,459 -0.10(-4.17%)
Feb 07, 2023 2.250 2.440 2.200 2.400 484,137 +0.16(+7.14%)
Feb 06, 2023 2.200 2.270 2.150 2.240 369,536 +0.03(+1.36%)
Feb 03, 2023 2.130 2.340 2.130 2.210 293,226 +0.03(+1.38%)
Feb 02, 2023 2.110 2.280 2.110 2.180 376,606 +0.04(+1.87%)
Feb 01, 2023 1.950 2.160 1.950 2.140 237,059 +0.15(+7.54%)
Jan 31, 2023 1.960 2.020 1.950 1.990 221,516 -0.01(-0.50%)
Jan 30, 2023 2.050 2.050 1.970 2.000 229,457 -0.05(-2.44%)
Jan 27, 2023 1.980 2.090 1.930 2.050 259,622 +0.07(+3.54%)
Jan 26, 2023 1.920 1.990 1.830 1.980 394,275 +0.12(+6.45%)
Jan 25, 2023 1.870 1.890 1.780 1.860 279,741 -0.07(-3.63%)
Jan 24, 2023 1.840 2.000 1.840 1.930 397,309 +0.08(+4.32%)
Jan 23, 2023 1.760 1.860 1.752 1.850 158,374 +0.07(+3.93%)
Jan 20, 2023 1.810 1.820 1.730 1.780 144,427 +0.00(+0.00%)
Jan 19, 2023 1.770 1.820 1.710 1.780 175,771 -0.01(-0.56%)
Jan 18, 2023 1.880 1.940 1.760 1.790 222,722 -0.06(-3.24%)
Jan 17, 2023 1.900 1.990 1.810 1.850 126,591 -0.03(-1.60%)
Jan 13, 2023 1.820 1.920 1.800 1.880 228,500 +0.08(+4.44%)
Jan 12, 2023 1.740 1.820 1.685 1.800 174,769 +0.07(+4.05%)
Jan 11, 2023 1.690 1.820 1.660 1.730 372,655 +0.06(+3.59%)
Jan 10, 2023 1.570 1.710 1.550 1.670 202,044 +0.11(+7.05%)
Jan 09, 2023 1.520 1.659 1.500 1.560 120,484 +0.03(+1.96%)
Jan 06, 2023 1.450 1.550 1.381 1.530 382,542 +0.09(+6.25%)
Jan 05, 2023 1.510 1.520 1.420 1.440 255,945 -0.07(-4.64%)
Jan 04, 2023 1.580 1.610 1.500 1.510 159,764 -0.03(-1.95%)
Jan 03, 2023 1.590 1.690 1.520 1.540 241,222 -0.05(-3.14%)
Dec 30, 2022 1.460 1.600 1.460 1.590 678,712 +0.09(+6.00%)
Dec 29, 2022 1.620 1.620 1.472 1.500 656,823 -0.06(-3.85%)
Dec 28, 2022 1.510 1.690 1.480 1.560 580,897 +0.02(+1.30%)
Dec 27, 2022 1.650 1.670 1.513 1.540 293,320 -0.15(-8.88%)
Dec 23, 2022 1.780 1.780 1.632 1.690 886,544 -0.06(-3.43%)
Dec 22, 2022 1.840 1.840 1.740 1.750 276,956 -0.13(-6.91%)
Dec 21, 2022 1.970 1.970 1.828 1.880 469,295 -0.04(-2.08%)
Dec 20, 2022 1.790 1.960 1.775 1.920 467,191 +0.10(+5.49%)
Dec 19, 2022 1.830 1.930 1.790 1.820 377,109 -0.03(-1.62%)
Dec 16, 2022 1.880 1.950 1.700 1.850 1,765,728 -0.06(-3.14%)
Dec 15, 2022 1.850 2.010 1.850 1.910 727,596 -0.02(-1.04%)
Dec 14, 2022 1.970 2.090 1.880 1.930 722,255 -0.07(-3.50%)
Dec 13, 2022 2.280 2.380 1.940 2.000 700,583 -0.17(-7.83%)
Dec 12, 2022 2.360 2.360 2.100 2.170 491,399 -0.20(-8.44%)
Dec 09, 2022 2.320 2.450 2.262 2.370 190,193 +0.05(+2.16%)
Dec 08, 2022 2.290 2.420 2.230 2.320 284,821 +0.04(+1.75%)
Dec 07, 2022 2.280 2.420 2.220 2.280 226,687 +0.00(+0.00%)
Dec 06, 2022 2.320 2.380 2.225 2.280 234,261 -0.03(-1.30%)
Dec 05, 2022 2.420 2.460 2.200 2.310 434,902 -0.10(-4.15%)
Dec 02, 2022 2.450 2.535 2.350 2.410 301,904 -0.08(-3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.