Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2019 9.540 17.64 9.300 10.56 3,447,466 +2.22(+26.62%)
Jun 27, 2019 7.140 9.480 7.020 8.340 50,634 +1.38(+19.83%)
Jun 26, 2019 6.540 7.128 6.540 6.960 3,282 +0.21(+3.11%)
Jun 25, 2019 7.020 7.020 6.420 6.750 4,831 +0.00(+0.02%)
Jun 24, 2019 7.440 7.500 6.360 6.749 14,598 -0.93(-12.12%)
Jun 21, 2019 8.820 8.820 7.560 7.680 5,133 -0.42(-5.19%)
Jun 20, 2019 8.040 8.100 7.260 8.100 40,628 +0.18(+2.27%)
Jun 19, 2019 8.700 9.240 7.500 7.920 289,502 +2.28(+40.43%)
Jun 18, 2019 5.713 5.939 5.340 5.640 30,523 +0.54(+10.60%)
Jun 17, 2019 5.100 5.100 4.644 5.099 3,239 +0.24(+4.93%)
Jun 14, 2019 4.920 4.920 4.182 4.860 7,633 -0.06(-1.18%)
Jun 13, 2019 5.103 5.103 4.902 4.918 1,664 +0.06(+1.20%)
Jun 12, 2019 5.056 5.164 4.860 4.860 329 -0.53(-9.82%)
Jun 11, 2019 5.161 5.400 5.160 5.389 1,790 +0.17(+3.24%)
Jun 10, 2019 5.340 5.340 5.160 5.220 9,471 -0.14(-2.52%)
Jun 07, 2019 5.280 5.460 5.280 5.355 2,383 -0.08(-1.48%)
Jun 06, 2019 5.280 5.435 5.280 5.435 399 -0.02(-0.44%)
Jun 05, 2019 5.700 5.700 5.280 5.459 1,250 -0.15(-2.68%)
Jun 04, 2019 5.645 5.645 5.610 5.610 1,912 -0.03(-0.53%)
Jun 03, 2019 5.640 5.640 5.640 5.640 137 +0.00(+0.00%)
May 31, 2019 5.245 5.640 5.245 5.640 800 +0.18(+3.30%)
May 30, 2019 5.280 5.760 5.245 5.460 3,060 -0.11(-2.01%)
May 29, 2019 5.280 5.640 5.280 5.572 590 -0.19(-3.27%)
May 28, 2019 5.232 5.812 5.232 5.761 2,361 -0.19(-3.13%)
May 24, 2019 5.940 6.060 5.880 5.947 566 +0.01(+0.11%)
May 23, 2019 6.060 6.060 5.760 5.940 2,121 -0.18(-2.94%)
May 22, 2019 5.940 6.300 5.940 6.120 5,581 +0.27(+4.58%)
May 21, 2019 5.567 5.880 5.567 5.852 1,291 +0.26(+4.65%)
May 20, 2019 5.911 5.911 5.580 5.592 1,001 -0.29(-4.90%)
May 17, 2019 5.640 5.880 5.520 5.880 9,916 +0.47(+8.65%)
May 16, 2019 6.480 6.480 5.040 5.412 53,884 -1.31(-19.46%)
May 15, 2019 6.780 6.852 6.300 6.720 17,853 -0.36(-5.08%)
May 14, 2019 6.960 7.980 6.780 7.080 69,357 +0.18(+2.61%)
May 13, 2019 7.200 7.200 6.780 6.900 4,515 -0.42(-5.74%)
May 10, 2019 7.260 7.440 7.156 7.320 1,183 -0.06(-0.81%)
May 09, 2019 7.260 7.497 7.200 7.380 4,317 +0.18(+2.44%)
May 08, 2019 7.200 7.320 7.081 7.204 1,321 -0.12(-1.59%)
May 07, 2019 7.560 7.560 7.320 7.321 2,046 -0.17(-2.31%)
May 06, 2019 7.320 7.494 7.200 7.494 2,180 -0.01(-0.08%)
May 03, 2019 7.500 7.620 7.080 7.500 9,500 -0.08(-1.06%)
May 02, 2019 7.588 7.680 7.580 7.580 2,693 +0.02(+0.27%)
May 01, 2019 7.621 7.706 7.500 7.560 2,473 -0.16(-2.08%)
Apr 30, 2019 7.800 7.800 7.720 7.720 611 -0.11(-1.39%)
Apr 29, 2019 7.980 7.980 7.741 7.829 689 -0.05(-0.69%)
Apr 26, 2019 7.980 7.980 7.861 7.883 816 -0.10(-1.21%)
Apr 25, 2019 7.980 7.980 7.860 7.980 1,363 +0.03(+0.32%)
Apr 24, 2019 8.100 8.100 7.779 7.954 1,363 -0.15(-1.80%)
Apr 23, 2019 7.980 8.100 7.626 8.100 6,216 +0.18(+2.27%)
Apr 22, 2019 7.620 7.979 7.501 7.920 3,740 +0.36(+4.76%)
Apr 18, 2019 7.860 7.860 7.500 7.560 3,983 -0.30(-3.82%)
Apr 17, 2019 7.800 8.100 7.680 7.860 48,056 +0.18(+2.34%)
Apr 16, 2019 7.697 7.740 7.603 7.680 417 +0.18(+2.40%)
Apr 15, 2019 7.800 7.800 7.500 7.500 6,925 -0.24(-3.10%)
Apr 12, 2019 7.896 7.896 7.723 7.740 1,283 -0.06(-0.77%)
Apr 11, 2019 8.100 8.100 7.694 7.800 5,085 -0.30(-3.72%)
Apr 10, 2019 8.255 8.281 8.041 8.101 2,668 -0.24(-2.86%)
Apr 09, 2019 8.160 8.340 8.032 8.339 2,144 +0.24(+2.96%)
Apr 08, 2019 7.800 8.120 7.800 8.100 5,723 +0.36(+4.65%)
Apr 05, 2019 7.680 7.800 7.680 7.740 1,533 +0.06(+0.78%)
Apr 04, 2019 7.658 7.680 7.658 7.680 206 +0.12(+1.59%)
Apr 03, 2019 7.860 7.920 7.500 7.560 11,335 -0.36(-4.55%)
Apr 02, 2019 8.340 8.340 7.900 7.920 1,938 -0.48(-5.71%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.