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 )

0.8310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2023 0.9400 1.040 0.9400 1.000 156,662 +0.06(+5.84%)
Apr 27, 2023 0.8400 0.9516 0.8324 0.9448 273,582 +0.08(+9.14%)
Apr 26, 2023 0.8100 0.8797 0.8036 0.8657 228,904 +0.05(+6.08%)
Apr 25, 2023 0.8670 0.9358 0.8010 0.8161 179,302 -0.01(-0.62%)
Apr 24, 2023 0.8807 0.8835 0.8000 0.8212 347,256 -0.06(-6.55%)
Apr 21, 2023 0.9200 0.9700 0.8745 0.8788 205,020 -0.06(-6.65%)
Apr 20, 2023 1.000 1.040 0.9296 0.9414 231,490 -0.06(-5.86%)
Apr 19, 2023 1.020 1.020 0.9641 1.000 105,332 -0.02(-1.96%)
Apr 18, 2023 1.020 1.020 0.9900 1.020 124,820 +0.00(+0.00%)
Apr 17, 2023 1.020 1.020 0.9851 1.020 149,388 +0.00(+0.00%)
Apr 14, 2023 1.040 1.050 0.9793 1.020 198,051 -0.02(-1.92%)
Apr 13, 2023 0.9300 1.040 0.9300 1.040 284,493 +0.11(+11.46%)
Apr 12, 2023 1.030 1.030 0.8625 0.9331 476,245 -0.08(-7.61%)
Apr 11, 2023 1.020 1.030 0.9924 1.010 115,734 +0.02(+1.78%)
Apr 10, 2023 0.9673 1.035 0.9301 0.9923 233,046 +0.03(+3.34%)
Apr 06, 2023 0.9100 0.9990 0.7770 0.9602 769,522 +0.06(+7.11%)
Apr 05, 2023 0.9700 0.9887 0.8862 0.8965 793,794 -0.07(-7.67%)
Apr 04, 2023 1.040 1.040 0.9710 0.9710 329,369 -0.07(-6.63%)
Apr 03, 2023 1.080 1.100 0.9792 1.040 382,326 -0.04(-3.70%)
Mar 31, 2023 1.090 1.120 1.010 1.080 228,669 +0.02(+1.89%)
Mar 30, 2023 1.100 1.130 1.055 1.060 210,828 -0.01(-0.93%)
Mar 29, 2023 1.060 1.110 1.040 1.070 294,979 -0.01(-0.93%)
Mar 28, 2023 1.060 1.100 1.030 1.080 329,869 +0.03(+2.86%)
Mar 27, 2023 1.120 1.160 1.010 1.050 242,593 -0.05(-4.55%)
Mar 24, 2023 1.070 1.120 1.000 1.100 612,069 +0.00(+0.00%)
Mar 23, 2023 1.190 1.210 1.080 1.100 384,392 -0.08(-6.78%)
Mar 22, 2023 1.240 1.290 1.170 1.180 574,709 -0.06(-4.84%)
Mar 21, 2023 1.190 1.260 1.160 1.240 378,862 +0.08(+6.90%)
Mar 20, 2023 1.270 1.270 1.070 1.160 527,460 -0.14(-10.77%)
Mar 17, 2023 1.430 1.430 1.260 1.300 780,158 -0.16(-10.96%)
Mar 16, 2023 1.450 1.520 1.414 1.460 232,694 +0.00(+0.00%)
Mar 15, 2023 1.460 1.550 1.415 1.460 211,560 -0.08(-5.19%)
Mar 14, 2023 1.690 1.690 1.470 1.540 507,664 -0.04(-2.53%)
Mar 13, 2023 1.500 1.680 1.450 1.580 266,891 +0.05(+2.93%)
Mar 10, 2023 1.490 1.545 1.320 1.535 730,390 +0.03(+2.33%)
Mar 09, 2023 1.640 1.670 1.480 1.500 595,816 -0.13(-7.98%)
Mar 08, 2023 1.730 1.758 1.600 1.630 294,964 -0.09(-5.23%)
Mar 07, 2023 1.850 1.910 1.710 1.720 228,621 -0.12(-6.52%)
Mar 06, 2023 1.920 1.985 1.800 1.840 297,874 -0.02(-1.08%)
Mar 03, 2023 1.820 1.915 1.800 1.860 188,780 +0.03(+1.64%)
Mar 02, 2023 1.850 1.880 1.790 1.830 310,760 -0.06(-3.17%)
Mar 01, 2023 1.850 1.910 1.780 1.890 223,852 +0.01(+0.53%)
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%)
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.