Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ondas Holdings Inc. - Common Stock (NQ: ONDS )

1.990 +0.110 (+5.85%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	1.900	2.130	1.900	1.990	4,822,309	+0.11(+5.85%)
Jan 13, 2025	2.050	2.190	1.820	1.880	8,120,657	-0.36(-16.07%)
Jan 10, 2025	2.390	2.460	2.200	2.240	6,276,273	-0.30(-11.81%)
Jan 08, 2025	2.720	2.730	2.090	2.540	20,144,756	-0.11(-4.15%)
Jan 07, 2025	2.690	2.759	2.400	2.650	8,275,372	-0.04(-1.49%)
Jan 06, 2025	3.050	3.130	2.630	2.690	15,452,601	-0.11(-3.93%)
Jan 03, 2025	3.230	3.400	2.760	2.800	37,322,788	+0.17(+6.46%)
Jan 02, 2025	2.500	2.790	2.450	2.630	10,328,425	+0.07(+2.73%)
Dec 31, 2024				2.560	0	-0.23(-8.24%)
Dec 30, 2024	2.740	3.140	2.550	2.790	21,177,264	+0.20(+7.72%)
Dec 27, 2024	2.890	3.100	2.340	2.590	15,700,247	+0.08(+3.19%)
Dec 26, 2024	2.170	2.670	2.130	2.510	11,838,360	+0.49(+24.26%)
Dec 24, 2024	2.060	2.200	1.800	2.020	8,457,325	+0.07(+3.59%)
Dec 23, 2024	1.600	1.950	1.520	1.950	9,899,385	+0.48(+32.65%)
Dec 20, 2024	1.270	1.530	1.200	1.470	5,409,106	+0.12(+8.89%)
Dec 19, 2024	1.560	1.560	1.245	1.350	5,333,937	+0.06(+4.65%)
Dec 18, 2024	1.710	1.765	1.060	1.290	8,190,394	-0.38(-22.75%)
Dec 17, 2024	1.800	1.875	1.460	1.670	13,539,911	+0.01(+0.60%)
Dec 16, 2024	1.570	1.750	1.355	1.660	14,425,331	+0.26(+18.57%)
Dec 13, 2024	1.030	1.430	0.9100	1.400	9,390,346	+0.38(+37.25%)
Dec 12, 2024	1.040	1.070	0.9633	1.020	2,794,407	-0.03(-2.86%)
Dec 11, 2024	0.9000	1.080	0.8668	1.050	7,821,314	+0.18(+21.14%)
Dec 10, 2024	0.8072	1.070	0.7943	0.8668	3,698,612	+0.05(+6.59%)
Dec 09, 2024	0.8000	0.8199	0.7552	0.8132	981,373	+0.01(+1.16%)
Dec 06, 2024	0.7519	0.8217	0.6803	0.8039	2,617,293	+0.04(+5.79%)
Dec 05, 2024	0.8000	0.8017	0.7458	0.7599	2,116,905	-0.03(-4.38%)
Dec 04, 2024	0.7800	0.8098	0.7527	0.7947	1,556,816	-0.00(-0.29%)
Dec 03, 2024	0.8500	0.8600	0.7000	0.7970	4,255,994	-0.02(-2.82%)
Dec 02, 2024	1.210	1.250	0.7707	0.8201	19,756,856	-0.16(-16.66%)
Nov 29, 2024	1.120	1.200	0.9400	0.9841	16,927,172	+0.12(+13.55%)
Nov 27, 2024	0.8400	0.8899	0.7864	0.8667	652,710	+0.03(+3.80%)
Nov 26, 2024	0.8900	0.9150	0.8176	0.8350	779,318	-0.03(-3.36%)
Nov 25, 2024	0.9400	0.9500	0.8000	0.8640	1,993,547	-0.02(-2.59%)
Nov 22, 2024	0.8700	1.020	0.8510	0.8870	1,709,914	+0.08(+9.33%)
Nov 21, 2024	0.7200	0.8639	0.7200	0.8113	1,041,718	+0.10(+14.11%)
Nov 20, 2024	0.6800	0.7219	0.6700	0.7110	231,704	+0.04(+5.96%)
Nov 19, 2024	0.6748	0.7199	0.6550	0.6710	376,281	-0.00(-0.56%)
Nov 18, 2024	0.7389	0.7397	0.6600	0.6748	346,161	-0.04(-5.37%)
Nov 15, 2024	0.7310	0.7998	0.6748	0.7131	497,482	-0.03(-3.61%)
Nov 14, 2024	0.7789	0.7995	0.7300	0.7398	204,768	-0.02(-2.32%)
Nov 13, 2024	0.7511	0.8001	0.7400	0.7574	297,136	-0.03(-3.52%)
Nov 12, 2024	0.7600	0.8600	0.7595	0.7850	426,494	-0.02(-2.00%)
Nov 11, 2024	0.7600	0.8197	0.7300	0.8010	245,904	+0.05(+6.23%)
Nov 08, 2024	0.7500	0.7990	0.7238	0.7540	176,319	+0.01(+1.06%)
Nov 07, 2024	0.8000	0.8301	0.7425	0.7461	472,093	-0.04(-4.75%)
Nov 06, 2024	0.7431	0.7914	0.7431	0.7833	223,776	+0.04(+5.57%)
Nov 05, 2024	0.7600	0.7798	0.7300	0.7420	230,812	+0.00(+0.27%)
Nov 04, 2024	0.7200	0.7550	0.7200	0.7400	82,126	+0.00(+0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ondas Holdings Inc. - Common Stock (NQ: ONDS )

Historical Prices