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

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.7901 +0.0024 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.7856 0.8099 0.7613 0.7901 33,557 +0.00(+0.30%)
Aug 22, 2024 0.8000 0.8100 0.7700 0.7877 25,767 -0.01(-1.53%)
Aug 21, 2024 0.8000 0.8192 0.7631 0.7999 19,141 +0.00(+0.13%)
Aug 20, 2024 0.7894 0.8048 0.7563 0.7989 17,260 -0.00(-0.56%)
Aug 19, 2024 0.8036 0.8125 0.7617 0.8034 58,631 +0.02(+3.00%)
Aug 16, 2024 0.7537 0.7800 0.7520 0.7800 28,896 +0.03(+3.43%)
Aug 15, 2024 0.7878 0.8195 0.7488 0.7541 160,265 -0.03(-3.35%)
Aug 14, 2024 0.8200 0.8200 0.7506 0.7802 62,253 -0.01(-1.25%)
Aug 13, 2024 0.7747 0.8200 0.7747 0.7901 44,721 +0.04(+5.35%)
Aug 12, 2024 0.8200 0.8200 0.7445 0.7500 67,612 -0.05(-6.24%)
Aug 09, 2024 0.8100 0.8165 0.7901 0.7999 42,131 -0.02(-2.40%)
Aug 08, 2024 0.8015 0.8424 0.8000 0.8196 17,813 +0.02(+2.71%)
Aug 07, 2024 0.7920 0.8100 0.7500 0.7980 64,097 +0.04(+5.84%)
Aug 06, 2024 0.8410 0.8410 0.6330 0.7540 145,218 -0.09(-10.34%)
Aug 05, 2024 0.8600 0.8800 0.8300 0.8410 57,870 -0.03(-3.33%)
Aug 02, 2024 0.9100 0.9200 0.8700 0.8700 49,569 -0.03(-3.33%)
Aug 01, 2024 0.9300 0.9400 0.9000 0.9000 69,507 -0.05(-5.17%)
Jul 31, 2024 0.9400 0.9760 0.9400 0.9491 27,800 +0.02(+1.66%)
Jul 30, 2024 0.9800 0.9800 0.9200 0.9336 54,401 -0.03(-2.84%)
Jul 29, 2024 1.050 1.050 0.9600 0.9609 132,631 -0.02(-2.32%)
Jul 26, 2024 0.9800 1.030 0.9406 0.9837 749,889 +0.02(+1.79%)
Jul 25, 2024 0.9700 0.9700 0.9500 0.9664 15,889 -0.00(-0.32%)
Jul 24, 2024 0.9800 0.9900 0.9500 0.9695 26,901 +0.01(+0.99%)
Jul 23, 2024 0.9700 1.030 0.9500 0.9600 20,366 -0.02(-2.04%)
Jul 22, 2024 1.030 1.040 0.9400 0.9800 104,879 -0.03(-3.45%)
Jul 19, 2024 1.020 1.040 1.010 1.015 21,607 +0.00(+0.32%)
Jul 18, 2024 1.000 1.050 1.000 1.012 14,401 -0.01(-1.07%)
Jul 17, 2024 1.020 1.050 1.020 1.023 8,630 -0.01(-0.71%)
Jul 16, 2024 1.020 1.039 1.010 1.030 40,565 +0.00(+0.00%)
Jul 15, 2024 1.040 1.040 1.000 1.030 27,529 +0.03(+2.49%)
Jul 12, 2024 1.000 1.050 0.9860 1.005 80,007 +0.02(+1.93%)
Jul 11, 2024 0.9900 1.010 0.9710 0.9860 33,001 -0.01(-1.40%)
Jul 10, 2024 0.9891 1.015 0.9601 1.000 64,416 -0.01(-0.99%)
Jul 09, 2024 1.040 1.040 0.9753 1.010 50,017 -0.03(-2.88%)
Jul 08, 2024 1.020 1.040 1.010 1.040 57,713 +0.04(+4.00%)
Jul 05, 2024 1.040 1.045 1.000 1.000 21,491 +0.02(+1.62%)
Jul 03, 2024 0.9700 1.000 0.9700 0.9841 10,369 -0.00(-0.48%)
Jul 02, 2024 0.9425 1.014 0.9405 0.9888 32,433 +0.02(+1.94%)
Jul 01, 2024 0.9500 0.9900 0.9401 0.9700 7,747 +0.01(+1.22%)
Jun 28, 2024 0.9808 0.9808 0.9473 0.9583 6,157 -0.01(-0.99%)
Jun 27, 2024 0.9979 0.9979 0.9401 0.9679 16,664 +0.03(+2.95%)
Jun 26, 2024 0.9671 0.9951 0.9391 0.9402 20,577 -0.02(-2.11%)
Jun 25, 2024 0.9300 0.9980 0.9201 0.9605 63,154 -0.01(-0.96%)
Jun 24, 2024 0.9700 0.9900 0.9545 0.9698 24,841 -0.01(-1.04%)
Jun 21, 2024 1.000 1.010 0.9400 0.9800 57,047 -0.01(-1.50%)
Jun 20, 2024 1.040 1.050 0.9700 0.9949 81,418 -0.06(-5.25%)
Jun 18, 2024 1.070 1.070 1.040 1.050 65,572 -0.03(-2.78%)
Jun 17, 2024 1.100 1.120 1.070 1.080 31,575 +0.01(+0.93%)
Jun 14, 2024 1.100 1.140 1.070 1.070 37,885 -0.04(-3.60%)
Jun 13, 2024 1.130 1.130 1.050 1.110 58,999 -0.01(-1.33%)
Jun 12, 2024 1.100 1.160 1.090 1.125 56,705 +0.01(+1.35%)
Jun 11, 2024 1.120 1.150 1.090 1.110 14,308 -0.01(-1.33%)
Jun 10, 2024 1.080 1.150 1.080 1.125 34,678 -0.02(-2.17%)
Jun 07, 2024 1.170 1.170 1.120 1.150 30,884 -0.02(-1.71%)
Jun 06, 2024 1.240 1.240 1.160 1.170 33,231 -0.06(-4.88%)
Jun 05, 2024 1.130 1.250 1.116 1.230 156,463 +0.08(+6.96%)
Jun 04, 2024 1.130 1.160 1.090 1.150 94,434 +0.01(+0.88%)
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.