NasdaqCM - Delayed Quote • USD
Foresight Autonomous Holdings Ltd. (FRSX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:41 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 10,700 |
| Apr 25, 2024 | 1.0800 | 1.1000 | 1.0670 | 1.0800 | 1.0800 | 7,600 |
| Apr 24, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,800 |
| Apr 23, 2024 | 1.0000 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 29,200 |
| Apr 22, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 57,500 |
| Apr 19, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 48,700 |
| Apr 18, 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 128,900 |
| Apr 17, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 200,600 |
| Apr 16, 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 76,800 |
| Apr 15, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 186,600 |
| Apr 12, 2024 | 1.1500 | 1.1900 | 1.1240 | 1.1300 | 1.1300 | 33,900 |
| Apr 11, 2024 | 1.1300 | 1.1680 | 1.1300 | 1.1300 | 1.1300 | 51,400 |
| Apr 10, 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
| Apr 9, 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 61,500 |
| Apr 8, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 76,700 |
| Apr 5, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 144,700 |
| Apr 4, 2024 | 1.2000 | 1.2500 | 1.1300 | 1.2050 | 1.2050 | 228,000 |
| Apr 3, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 2,302,200 |
| Apr 2, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0550 | 1.0550 | 82,900 |
| Apr 1, 2024 | 1.0600 | 1.1000 | 1.0220 | 1.0700 | 1.0700 | 116,400 |
| Mar 28, 2024 | 1.0400 | 1.0910 | 1.0300 | 1.0700 | 1.0700 | 177,400 |
| Mar 27, 2024 | 1.1200 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 312,300 |
| Mar 26, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 334,600 |
| Mar 25, 2024 | 1.1500 | 1.2450 | 1.1300 | 1.2100 | 1.2100 | 735,400 |
| Mar 22, 2024 | 1.1900 | 1.3700 | 1.1000 | 1.1700 | 1.1700 | 19,422,300 |
| Mar 21, 2024 | 0.9920 | 0.9940 | 0.9560 | 0.9800 | 0.9800 | 52,700 |
| Mar 20, 2024 | 0.9800 | 0.9830 | 0.9500 | 0.9700 | 0.9700 | 63,800 |
| Mar 19, 2024 | 0.9860 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 127,300 |
| Mar 18, 2024 | 1.0000 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 125,400 |
| Mar 15, 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 47,000 |
| Mar 14, 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0390 | 1.0390 | 55,300 |
| Mar 13, 2024 | 1.0400 | 1.0500 | 1.0010 | 1.0200 | 1.0200 | 26,300 |
| Mar 12, 2024 | 1.0400 | 1.0690 | 1.0100 | 1.0400 | 1.0400 | 42,400 |
| Mar 11, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 24,600 |
| Mar 8, 2024 | 1.0400 | 1.0610 | 1.0200 | 1.0400 | 1.0400 | 36,700 |
| Mar 7, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 22,500 |
| Mar 6, 2024 | 1.0300 | 1.0900 | 1.0220 | 1.0600 | 1.0600 | 45,300 |
| Mar 5, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 23,400 |
| Mar 4, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 27,900 |
| Mar 1, 2024 | 1.0800 | 1.1100 | 1.0630 | 1.0950 | 1.0950 | 71,800 |
| Feb 29, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 144,500 |
| Feb 28, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 84,800 |
| Feb 27, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 66,200 |
| Feb 26, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 74,300 |
| Feb 23, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 103,700 |
| Feb 22, 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 125,000 |
| Feb 21, 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 251,300 |
| Feb 20, 2024 | 1.0700 | 1.1030 | 1.0000 | 1.0000 | 1.0000 | 146,200 |
| Feb 16, 2024 | 1.2200 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 71,100 |
| Feb 15, 2024 | 1.1200 | 1.1470 | 1.0820 | 1.1200 | 1.1200 | 55,800 |
| Feb 14, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 83,700 |
| Feb 13, 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 76,800 |
| Feb 12, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 99,600 |
| Feb 9, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 40,000 |
| Feb 8, 2024 | 1.1000 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 43,700 |
| Feb 7, 2024 | 1.1300 | 1.1300 | 1.0520 | 1.1000 | 1.1000 | 88,200 |
| Feb 6, 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 119,600 |
| Feb 5, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 274,200 |
| Feb 2, 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 85,000 |
| Feb 1, 2024 | 1.0900 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 187,700 |
| Jan 31, 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 287,500 |
| Jan 30, 2024 | 1.3900 | 1.5300 | 1.1200 | 1.2100 | 1.2100 | 1,800,100 |
| Jan 29, 2024 | 1.1700 | 1.6400 | 1.1280 | 1.4000 | 1.4000 | 5,499,400 |
| Jan 26, 2024 | 1.0100 | 1.1580 | 1.0100 | 1.1500 | 1.1500 | 249,300 |
| Jan 25, 2024 | 1.0600 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 630,200 |
| Jan 24, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 270,600 |
| Jan 23, 2024 | 0.9200 | 1.0300 | 0.9000 | 0.9890 | 0.9890 | 766,000 |
| Jan 22, 2024 | 0.9410 | 0.9800 | 0.9200 | 0.9230 | 0.9230 | 105,900 |
| Jan 19, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 26,700 |
| Jan 18, 2024 | 0.9600 | 0.9660 | 0.9200 | 0.9400 | 0.9400 | 61,700 |
| Jan 17, 2024 | 0.9630 | 0.9700 | 0.9110 | 0.9550 | 0.9550 | 114,600 |
| Jan 16, 2024 | 0.9980 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 165,200 |
| Jan 12, 2024 | 1.0400 | 1.0600 | 0.9610 | 1.0000 | 1.0000 | 124,100 |
| Jan 11, 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0400 | 1.0400 | 74,900 |
| Jan 10, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 114,600 |
| Jan 9, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 94,600 |
| Jan 8, 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 140,600 |
| Jan 5, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 54,000 |
| Jan 4, 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 182,900 |
| Jan 3, 2024 | 1.0600 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 123,900 |
| Jan 2, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 171,300 |
| Dec 29, 2023 | 1.0700 | 1.1020 | 0.9500 | 1.0300 | 1.0300 | 947,600 |
| Dec 28, 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 142,000 |
| Dec 27, 2023 | 1.1400 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 122,500 |
| Dec 26, 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 115,200 |
| Dec 22, 2023 | 1.1700 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 89,400 |
| Dec 21, 2023 | 1.1800 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 116,200 |
| Dec 20, 2023 | 1.1900 | 1.2400 | 1.1400 | 1.1650 | 1.1650 | 100,500 |
| Dec 19, 2023 | 1.1700 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 162,100 |
| Dec 18, 2023 | 1.2100 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 208,400 |
| Dec 15, 2023 | 1.1300 | 1.2600 | 1.0900 | 1.1600 | 1.1600 | 213,400 |
| Dec 14, 2023 | 1.1200 | 1.1800 | 1.0700 | 1.1050 | 1.1050 | 176,000 |
| Dec 13, 2023 | 1.2000 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 118,400 |
| Dec 12, 2023 | 1.2600 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 70,000 |
| Dec 11, 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 79,100 |
| Dec 8, 2023 | 1.2800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 120,300 |
| Dec 7, 2023 | 1.1700 | 1.3500 | 1.1350 | 1.2600 | 1.2600 | 538,300 |
| Dec 6, 2023 | 1.8900 | 1.9800 | 1.8100 | 1.9000 | 1.9000 | 22,300 |
| Dec 5, 2023 | 1.9800 | 1.9800 | 1.8780 | 1.9200 | 1.9200 | 16,200 |
| Dec 4, 2023 | 1.9600 | 2.0100 | 1.8700 | 1.9700 | 1.9700 | 26,900 |
| Dec 1, 2023 | 1.9700 | 2.0300 | 1.9000 | 2.0200 | 2.0200 | 24,100 |
| Nov 30, 2023 | 1.9500 | 2.0600 | 1.8710 | 1.9300 | 1.9300 | 23,300 |
| Nov 29, 2023 | 2.0500 | 2.0600 | 1.8650 | 1.9850 | 1.9850 | 18,400 |
| Nov 28, 2023 | 1.9200 | 2.1000 | 1.9200 | 2.0900 | 2.0900 | 19,700 |
| Nov 27, 2023 | 1.8600 | 1.9200 | 1.8340 | 1.9200 | 1.9200 | 17,300 |
| Nov 24, 2023 | 1.7200 | 1.8600 | 1.7200 | 1.8600 | 1.8600 | 7,800 |
| Nov 22, 2023 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 11,700 |
| Nov 21, 2023 | 1.7000 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 26,800 |
| Nov 20, 2023 | 1.6100 | 1.7400 | 1.6100 | 1.7100 | 1.7100 | 49,600 |
| Nov 17, 2023 | 1.5500 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 9,900 |
| Nov 16, 2023 | 1.5900 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 7,900 |
| Nov 15, 2023 | 1.5700 | 1.5800 | 1.5340 | 1.5650 | 1.5650 | 17,800 |
| Nov 14, 2023 | 1.5400 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 32,600 |
| Nov 13, 2023 | 1.5100 | 1.5500 | 1.4390 | 1.5000 | 1.5000 | 11,600 |
| Nov 10, 2023 | 1.5800 | 1.5900 | 1.4000 | 1.4900 | 1.4900 | 22,500 |
| Nov 9, 2023 | 1.5300 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 19,300 |
| Nov 8, 2023 | 1.5900 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 16,900 |
| Nov 7, 2023 | 1.6300 | 1.6550 | 1.5500 | 1.5700 | 1.5700 | 21,500 |
| Nov 6, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 20,200 |
| Nov 3, 2023 | 1.7200 | 1.7200 | 1.5700 | 1.6100 | 1.6100 | 23,100 |
| Nov 2, 2023 | 1.7200 | 1.7800 | 1.5200 | 1.6200 | 1.6200 | 38,700 |
| Nov 1, 2023 | 1.6600 | 1.7900 | 1.6000 | 1.7800 | 1.7800 | 18,700 |
| Oct 31, 2023 | 1.6200 | 1.8200 | 1.5600 | 1.7050 | 1.7050 | 29,600 |
| Oct 30, 2023 | 1.5300 | 1.7480 | 1.5300 | 1.6800 | 1.6800 | 22,600 |
| Oct 27, 2023 | 1.6400 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 27,600 |
| Oct 26, 2023 | 1.6300 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 7,800 |
| Oct 25, 2023 | 1.6500 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 32,000 |
| Oct 24, 2023 | 1.5900 | 1.6800 | 1.5700 | 1.5700 | 1.5700 | 9,800 |
| Oct 23, 2023 | 1.5800 | 1.6580 | 1.5200 | 1.5600 | 1.5600 | 8,000 |
| Oct 20, 2023 | 1.6000 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 15,100 |
| Oct 19, 2023 | 1.7700 | 1.8440 | 1.6600 | 1.6600 | 1.6600 | 17,900 |
| Oct 18, 2023 | 1.8500 | 1.9100 | 1.7500 | 1.8000 | 1.8000 | 9,100 |
| Oct 17, 2023 | 1.9000 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 14,500 |
| Oct 16, 2023 | 1.9100 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 19,800 |
| Oct 13, 2023 | 1.9300 | 2.0000 | 1.9040 | 1.9500 | 1.9500 | 8,900 |
| Oct 12, 2023 | 1.9850 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 10,900 |
| Oct 11, 2023 | 1.9700 | 2.0300 | 1.9370 | 1.9600 | 1.9600 | 17,500 |
| Oct 10, 2023 | 1.9900 | 2.0700 | 1.9100 | 2.0100 | 2.0100 | 48,400 |
| Oct 9, 2023 | 1.9000 | 2.0700 | 1.8500 | 2.0400 | 2.0400 | 37,400 |
| Oct 6, 2023 | 1.9900 | 2.1000 | 1.9420 | 2.0300 | 2.0300 | 12,900 |
| Oct 5, 2023 | 1.9700 | 2.1100 | 1.9400 | 2.0100 | 2.0100 | 11,100 |
| Oct 4, 2023 | 2.0200 | 2.1500 | 1.9900 | 2.0200 | 2.0200 | 12,900 |
| Oct 3, 2023 | 2.0300 | 2.1250 | 2.0300 | 2.0600 | 2.0600 | 7,700 |
| Oct 2, 2023 | 2.0500 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 28,900 |
| Sep 29, 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 14,600 |
| Sep 28, 2023 | 2.0900 | 2.1100 | 2.0200 | 2.0200 | 2.0200 | 6,700 |
| Sep 27, 2023 | 2.1500 | 2.2000 | 2.0300 | 2.0700 | 2.0700 | 19,800 |
| Sep 26, 2023 | 2.2000 | 2.2200 | 2.0500 | 2.0800 | 2.0800 | 45,000 |
| Sep 25, 2023 | 2.2400 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 23,900 |
| Sep 22, 2023 | 2.4300 | 2.4300 | 2.2400 | 2.2400 | 2.2400 | 49,800 |
| Sep 21, 2023 | 2.4300 | 2.7000 | 2.2900 | 2.3500 | 2.3500 | 329,800 |
| Sep 20, 2023 | 2.3600 | 2.3760 | 2.3000 | 2.3300 | 2.3300 | 11,000 |
| Sep 19, 2023 | 2.3400 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 8,900 |
| Sep 18, 2023 | 2.1600 | 2.3580 | 2.1600 | 2.2000 | 2.2000 | 8,300 |
| Sep 15, 2023 | 2.1100 | 2.4300 | 2.1100 | 2.2000 | 2.2000 | 16,000 |
| Sep 14, 2023 | 2.2200 | 2.3270 | 2.1100 | 2.1500 | 2.1500 | 16,000 |
| Sep 13, 2023 | 2.2200 | 2.2500 | 2.1400 | 2.2300 | 2.2300 | 5,700 |
| Sep 12, 2023 | 2.2300 | 2.3570 | 2.1000 | 2.2700 | 2.2700 | 32,600 |
| Sep 11, 2023 | 2.2000 | 2.2800 | 2.0800 | 2.2000 | 2.2000 | 30,100 |
| Sep 8, 2023 | 2.2750 | 2.2860 | 2.1500 | 2.1900 | 2.1900 | 26,800 |
| Sep 7, 2023 | 2.4100 | 2.5100 | 2.3100 | 2.3100 | 2.3100 | 15,900 |
| Sep 6, 2023 | 2.4950 | 2.4950 | 2.4000 | 2.4250 | 2.4250 | 10,800 |
| Sep 5, 2023 | 2.4700 | 2.5790 | 2.4700 | 2.5100 | 2.5100 | 16,600 |
| Sep 1, 2023 | 2.7300 | 2.7690 | 2.4790 | 2.5200 | 2.5200 | 16,100 |
| Aug 31, 2023 | 2.6800 | 2.8100 | 2.6500 | 2.7400 | 2.7400 | 40,200 |
| Aug 30, 2023 | 2.4500 | 2.6000 | 2.4500 | 2.5900 | 2.5900 | 17,400 |
| Aug 29, 2023 | 2.4600 | 2.6300 | 2.4600 | 2.5000 | 2.5000 | 15,500 |
| Aug 28, 2023 | 2.6180 | 2.6720 | 2.4860 | 2.5200 | 2.5200 | 38,800 |
| Aug 25, 2023 | 2.6650 | 2.6800 | 2.5500 | 2.5900 | 2.5900 | 14,100 |
| Aug 24, 2023 | 2.6650 | 2.7600 | 2.6030 | 2.6100 | 2.6100 | 34,500 |
| Aug 23, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 30,800 |
| Aug 22, 2023 | 2.6600 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 13,200 |
| Aug 21, 2023 | 2.7600 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 9,200 |
| Aug 18, 2023 | 2.7600 | 2.7600 | 2.5600 | 2.7500 | 2.7500 | 44,000 |
| Aug 17, 2023 | 2.8300 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 12,300 |
| Aug 16, 2023 | 2.8000 | 2.9050 | 2.8000 | 2.8400 | 2.8400 | 17,500 |
| Aug 15, 2023 | 2.8300 | 2.9300 | 2.7600 | 2.8300 | 2.8300 | 19,000 |
| Aug 14, 2023 | 3.0200 | 3.0200 | 2.8300 | 2.9400 | 2.9400 | 27,100 |
| Aug 11, 2023 | 2.8300 | 2.9900 | 2.7400 | 2.9100 | 2.9100 | 18,500 |
| Aug 10, 2023 | 2.7500 | 2.9380 | 2.7000 | 2.8400 | 2.8400 | 13,700 |
| Aug 9, 2023 | 2.8200 | 2.8200 | 2.6700 | 2.7330 | 2.7330 | 40,300 |
| Aug 8, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 18,700 |
| Aug 7, 2023 | 3.0900 | 3.0900 | 2.9100 | 2.9400 | 2.9400 | 30,200 |
| Aug 4, 2023 | 3.0100 | 3.1400 | 3.0100 | 3.0700 | 3.0700 | 44,100 |
| Aug 3, 2023 | 3.0200 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 18,900 |
| Aug 2, 2023 | 3.0200 | 3.0600 | 2.9500 | 3.0600 | 3.0600 | 31,700 |
| Aug 1, 2023 | 3.1400 | 3.1500 | 2.9700 | 3.0500 | 3.0500 | 62,100 |
| Jul 31, 2023 | 2.7600 | 3.1900 | 2.6700 | 3.1500 | 3.1500 | 116,200 |
| Jul 28, 2023 | 2.5500 | 2.7900 | 2.5500 | 2.6300 | 2.6300 | 33,100 |
| Jul 27, 2023 | 2.6400 | 2.8140 | 2.5500 | 2.5500 | 2.5500 | 26,000 |
| Jul 26, 2023 | 2.7800 | 2.8300 | 2.5800 | 2.6800 | 2.6800 | 44,300 |
| Jul 25, 2023 | 2.9800 | 3.0000 | 2.7800 | 2.8300 | 2.8300 | 24,100 |
| Jul 24, 2023 | 2.8800 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 18,900 |
| Jul 21, 2023 | 2.7900 | 2.8600 | 2.7500 | 2.8500 | 2.8500 | 22,500 |
| Jul 20, 2023 | 2.9100 | 2.9120 | 2.7500 | 2.7600 | 2.7600 | 34,700 |
| Jul 19, 2023 | 2.9000 | 3.0000 | 2.8100 | 2.8800 | 2.8800 | 46,300 |
| Jul 18, 2023 | 3.0200 | 3.0300 | 2.8000 | 2.8900 | 2.8900 | 96,400 |
| Jul 17, 2023 | 2.8200 | 3.2900 | 2.8200 | 3.0000 | 3.0000 | 371,600 |
| Jul 14, 2023 | 2.7000 | 2.7310 | 2.5400 | 2.6500 | 2.6500 | 29,900 |
| Jul 13, 2023 | 2.6100 | 2.7500 | 2.5400 | 2.7000 | 2.7000 | 54,400 |
| Jul 12, 2023 | 2.3700 | 2.6770 | 2.3700 | 2.5600 | 2.5600 | 68,500 |
| Jul 11, 2023 | 2.3400 | 2.4500 | 2.3360 | 2.3500 | 2.3500 | 33,400 |
| Jul 10, 2023 | 2.3800 | 2.4800 | 2.3500 | 2.3500 | 2.3500 | 48,900 |
| Jul 7, 2023 | 2.4100 | 2.6660 | 2.3800 | 2.4800 | 2.4800 | 56,900 |
| Jul 6, 2023 | 2.6900 | 2.6900 | 2.4000 | 2.4500 | 2.4500 | 95,700 |
| Jul 5, 2023 | 2.2900 | 2.8800 | 2.2700 | 2.7490 | 2.7490 | 165,300 |
| Jul 3, 2023 | 2.1800 | 2.3800 | 2.1800 | 2.2900 | 2.2900 | 17,400 |
| Jun 30, 2023 | 2.1400 | 2.3000 | 2.0800 | 2.1700 | 2.1700 | 18,100 |
| Jun 29, 2023 | 2.1310 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 15,400 |
| Jun 28, 2023 | 2.1900 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 14,500 |
| Jun 27, 2023 | 2.0860 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 15,300 |
| Jun 26, 2023 | 2.1600 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 17,400 |
| Jun 23, 2023 | 2.1400 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 8,800 |
| Jun 22, 2023 | 2.2200 | 2.2500 | 2.0000 | 2.1400 | 2.1400 | 19,300 |
| Jun 21, 2023 | 2.2300 | 2.2800 | 2.1350 | 2.1350 | 2.1350 | 23,200 |
| Jun 20, 2023 | 2.4500 | 2.4500 | 2.2000 | 2.2200 | 2.2200 | 57,500 |
| Jun 16, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 17,500 |
| Jun 15, 2023 | 2.3900 | 2.5000 | 2.3810 | 2.4000 | 2.4000 | 22,700 |
| Jun 14, 2023 | 2.4200 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 23,400 |
| Jun 13, 2023 | 2.4200 | 2.4800 | 2.3840 | 2.4200 | 2.4200 | 32,100 |
| Jun 12, 2023 | 2.4000 | 2.4330 | 2.3500 | 2.3800 | 2.3800 | 18,400 |
| Jun 9, 2023 | 2.4800 | 2.5700 | 2.4000 | 2.4300 | 2.4300 | 31,700 |
| Jun 8, 2023 | 2.3800 | 2.6000 | 2.3800 | 2.5200 | 2.5200 | 53,600 |
| Jun 7, 2023 | 2.3300 | 2.5800 | 2.3200 | 2.5400 | 2.5400 | 73,700 |
| Jun 6, 2023 | 2.1700 | 2.3500 | 2.1700 | 2.3300 | 2.3300 | 34,400 |
| Jun 5, 2023 | 2.3000 | 2.3400 | 2.1900 | 2.2000 | 2.2000 | 26,800 |
| Jun 2, 2023 | 2.3000 | 2.4000 | 2.2160 | 2.3500 | 2.3500 | 37,000 |
| Jun 1, 2023 | 2.2600 | 2.3400 | 2.1000 | 2.2600 | 2.2600 | 64,900 |
| May 31, 2023 | 2.0400 | 2.3400 | 1.9850 | 2.2800 | 2.2800 | 46,500 |
| May 30, 2023 | 1.9400 | 2.0700 | 1.9400 | 2.0400 | 2.0400 | 24,100 |
| May 26, 2023 | 2.0250 | 2.0250 | 1.9000 | 1.9500 | 1.9500 | 19,600 |
| May 25, 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 18,400 |
| May 24, 2023 | 2.0200 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 16,200 |
| May 23, 2023 | 2.0110 | 2.0730 | 1.9700 | 2.0600 | 2.0600 | 20,600 |
| May 22, 2023 | 2.0000 | 2.1100 | 1.9600 | 2.0400 | 2.0400 | 12,100 |
| May 19, 2023 | 2.0000 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 12,600 |
| May 18, 2023 | 2.0100 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 20,200 |
| May 17, 2023 | 2.0300 | 2.0500 | 1.9200 | 2.0100 | 2.0100 | 43,400 |
| May 16, 2023 | 2.1200 | 2.2400 | 2.0120 | 2.0300 | 2.0300 | 36,200 |
| May 15, 2023 | 2.1500 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 43,300 |
| May 12, 2023 | 2.1800 | 2.2300 | 2.1570 | 2.2000 | 2.2000 | 17,500 |
| May 11, 2023 | 2.3400 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 44,000 |
| May 10, 2023 | 2.2000 | 2.4100 | 2.1600 | 2.3400 | 2.3400 | 66,600 |
| May 9, 2023 | 2.0000 | 2.1700 | 2.0000 | 2.1310 | 2.1310 | 68,800 |
| May 8, 2023 | 1.9700 | 2.0640 | 1.9700 | 2.0640 | 2.0640 | 36,900 |
| May 5, 2023 | 2.0100 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 22,500 |
| May 4, 2023 | 1.9700 | 2.0500 | 1.9300 | 2.0080 | 2.0080 | 26,900 |
| May 3, 2023 | 1.9500 | 2.0000 | 1.9100 | 1.9850 | 1.9850 | 15,900 |
| May 2, 2023 | 1.9400 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 21,900 |
| May 1, 2023 | 2.0500 | 2.0500 | 1.8800 | 1.9510 | 1.9510 | 65,800 |
| Apr 28, 2023 | 1.8600 | 2.0400 | 1.8500 | 1.9500 | 1.9500 | 28,200 |
| Apr 27, 2023 | 1.9400 | 2.0100 | 1.8500 | 1.8500 | 1.8500 | 87,000 |
Related Tickers
INVZ Innoviz Technologies Ltd.
1.1800
+15.69%
KNDI Kandi Technologies Group, Inc.
2.6100
-2.97%
SYPR Sypris Solutions, Inc.
1.4000
-1.41%
HYLN Hyliion Holdings Corp.
1.2600
+3.28%
NCNC noco-noco Inc.
0.2359
+2.57%
LAZR Luminar Technologies, Inc.
1.4400
+5.11%
AXL American Axle & Manufacturing Holdings, Inc.
7.52
+0.67%
VC Visteon Corporation
112.19
+2.31%
OPTI Optec International, Inc.
0.0034
-8.11%
WKSP Worksport Ltd.
0.4904
+19.61%