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 (%)
Sep 29, 2023 0.6488 0.6590 0.5982 0.6095 126,333 -0.00(-0.25%)
Sep 28, 2023 0.5947 0.6380 0.5764 0.6110 337,571 +0.04(+6.15%)
Sep 27, 2023 0.6551 0.6551 0.5650 0.5756 536,587 -0.06(-10.06%)
Sep 26, 2023 0.6886 0.7099 0.6272 0.6400 281,301 -0.07(-9.86%)
Sep 25, 2023 0.7100 0.7160 0.7099 0.7100 256,504 +0.01(+1.43%)
Sep 22, 2023 0.6100 0.7099 0.6100 0.7000 385,900 +0.08(+12.20%)
Sep 21, 2023 0.6500 0.6749 0.5534 0.6239 932,709 -0.05(-6.95%)
Sep 20, 2023 0.7600 0.7600 0.6700 0.6705 239,422 -0.04(-6.28%)
Sep 19, 2023 0.7524 0.7671 0.7154 0.7154 203,850 -0.04(-4.75%)
Sep 18, 2023 0.8400 0.8400 0.7511 0.7511 518,860 -0.06(-7.90%)
Sep 15, 2023 0.8300 0.8601 0.8152 0.8155 129,513 -0.01(-1.75%)
Sep 14, 2023 0.8300 0.8482 0.8204 0.8300 206,580 +0.01(+1.78%)
Sep 13, 2023 0.8600 0.8700 0.8051 0.8155 187,866 -0.02(-1.94%)
Sep 12, 2023 0.8800 0.8842 0.8260 0.8316 479,888 -0.06(-7.21%)
Sep 11, 2023 0.9063 0.9162 0.8801 0.8962 198,646 -0.02(-1.72%)
Sep 08, 2023 0.9500 0.9500 0.8800 0.9119 637,832 -0.03(-2.99%)
Sep 07, 2023 0.9700 0.9919 0.9000 0.9400 1,134,934 +0.03(+3.32%)
Sep 06, 2023 0.9000 0.9899 0.8500 0.9098 958,830 -0.01(-1.39%)
Sep 05, 2023 0.9700 0.9700 0.9025 0.9226 279,503 -0.03(-3.47%)
Sep 01, 2023 0.9828 1.010 0.9406 0.9558 140,901 -0.04(-4.42%)
Aug 31, 2023 0.9900 1.020 0.9751 1.000 176,461 +0.01(+1.01%)
Aug 30, 2023 0.9300 0.9900 0.9020 0.9900 330,239 +0.08(+8.22%)
Aug 29, 2023 0.9020 0.9457 0.9020 0.9148 276,663 +0.01(+1.08%)
Aug 28, 2023 0.9200 0.9841 0.9009 0.9050 168,485 +0.01(+1.12%)
Aug 25, 2023 0.9358 0.9800 0.8920 0.8950 259,934 -0.03(-2.74%)
Aug 24, 2023 0.9400 0.9625 0.9019 0.9202 262,963 -0.05(-5.37%)
Aug 23, 2023 0.9500 0.9900 0.9500 0.9724 214,323 -0.01(-1.34%)
Aug 22, 2023 0.9800 1.010 0.9476 0.9856 184,282 +0.01(+1.41%)
Aug 21, 2023 0.9900 1.010 0.9207 0.9719 261,896 -0.04(-3.77%)
Aug 18, 2023 0.9330 1.030 0.9330 1.010 325,958 +0.01(+1.00%)
Aug 17, 2023 1.010 1.065 1.000 1.000 311,980 -0.06(-5.66%)
Aug 16, 2023 1.120 1.121 1.050 1.060 400,207 -0.07(-6.19%)
Aug 15, 2023 1.040 1.170 1.040 1.130 491,072 +0.06(+5.61%)
Aug 14, 2023 1.150 1.190 1.030 1.070 977,390 -0.07(-6.14%)
Aug 11, 2023 1.070 1.160 1.060 1.140 412,998 +0.03(+3.17%)
Aug 10, 2023 1.250 1.270 1.090 1.105 1,253,782 -0.21(-15.65%)
Aug 09, 2023 1.340 1.340 1.200 1.310 617,050 -0.01(-0.76%)
Aug 08, 2023 1.590 1.590 1.150 1.320 7,182,152 +0.00(+0.00%)
Aug 07, 2023 1.480 1.480 1.300 1.320 483,449 -0.15(-10.20%)
Aug 04, 2023 1.550 1.590 1.470 1.470 434,497 -0.12(-7.55%)
Aug 03, 2023 1.630 1.700 1.560 1.590 346,509 -0.04(-2.75%)
Aug 02, 2023 1.670 1.670 1.590 1.635 369,253 -0.06(-3.82%)
Aug 01, 2023 1.650 1.720 1.450 1.700 567,513 +0.07(+4.29%)
Jul 31, 2023 1.510 1.750 1.500 1.630 1,059,216 +0.13(+8.67%)
Jul 28, 2023 1.460 1.550 1.400 1.500 408,036 +0.03(+2.04%)
Jul 27, 2023 1.680 1.700 1.450 1.470 795,568 -0.18(-10.91%)
Jul 26, 2023 1.660 1.850 1.550 1.650 808,013 -0.04(-2.08%)
Jul 25, 2023 2.030 2.030 1.660 1.685 1,112,537 -0.32(-16.17%)
Jul 24, 2023 1.950 2.130 1.680 2.010 1,962,385 +0.01(+0.50%)
Jul 21, 2023 1.610 2.140 1.520 2.000 4,045,889 +0.38(+23.46%)
Jul 20, 2023 1.450 1.645 1.310 1.620 1,173,614 +0.10(+6.58%)
Jul 19, 2023 1.250 1.650 1.210 1.520 2,148,441 +0.32(+26.67%)
Jul 18, 2023 1.190 1.260 1.171 1.200 343,684 +0.01(+0.84%)
Jul 17, 2023 1.180 1.280 1.160 1.190 691,159 +0.01(+0.85%)
Jul 14, 2023 1.440 1.500 1.140 1.180 974,861 -0.21(-15.11%)
Jul 13, 2023 1.250 1.470 1.151 1.390 858,429 +0.17(+13.93%)
Jul 12, 2023 1.390 1.550 1.180 1.220 1,496,134 -0.10(-7.58%)
Jul 11, 2023 1.160 1.460 1.160 1.320 859,487 +0.17(+14.78%)
Jul 10, 2023 1.060 1.200 1.040 1.150 987,870 +0.12(+11.65%)
Jul 07, 2023 0.8948 1.070 0.8948 1.030 245,173 +0.15(+17.05%)
Jul 06, 2023 0.9400 0.9684 0.8700 0.8800 193,398 -0.09(-9.13%)
Jul 05, 2023 0.9300 0.9800 0.9032 0.9684 339,126 +0.06(+7.06%)
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.