ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ondas Inc - Common Stock (NQ:ONDS)

10.03 -1.36 (-11.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 11.19 11.58 9.950 10.03 111,577,232 -1.36(-11.94%)
Feb 19, 2026 10.82 11.59 10.74 11.39 102,163,192 +0.32(+2.89%)
Feb 18, 2026 10.21 11.17 9.990 11.07 109,981,856 +1.02(+10.15%)
Feb 17, 2026 9.235 10.32 8.870 10.05 75,779,408 +0.74(+7.95%)
Feb 13, 2026 9.270 9.680 8.820 9.310 56,681,688 +0.34(+3.79%)
Feb 12, 2026 9.245 9.273 8.700 8.970 59,372,232 -0.26(-2.82%)
Feb 11, 2026 9.890 9.920 8.880 9.230 67,196,696 -0.45(-4.65%)
Feb 10, 2026 10.09 10.44 9.600 9.680 56,102,636 -0.66(-6.38%)
Feb 09, 2026 9.805 10.64 9.670 10.34 88,412,024 +0.65(+6.71%)
Feb 06, 2026 8.970 9.760 8.450 9.690 87,820,584 +1.21(+14.27%)
Feb 05, 2026 9.340 9.530 8.320 8.480 99,566,056 -1.20(-12.40%)
Feb 04, 2026 11.38 11.39 9.130 9.680 124,674,456 -1.70(-14.94%)
Feb 03, 2026 11.01 11.42 10.51 11.38 101,740,504 +0.74(+6.95%)
Feb 02, 2026 10.81 11.20 10.15 10.64 92,283,488 +0.28(+2.70%)
Jan 30, 2026 11.25 11.45 10.14 10.36 79,362,672 -0.91(-8.07%)
Jan 29, 2026 12.14 12.28 11.07 11.27 87,384,448 -1.00(-8.15%)
Jan 28, 2026 12.98 13.08 12.06 12.27 100,362,784 +0.01(+0.08%)
Jan 27, 2026 11.21 12.47 11.09 12.26 92,441,136 +1.10(+9.86%)
Jan 26, 2026 12.15 12.34 10.95 11.16 79,441,360 -1.01(-8.30%)
Jan 23, 2026 12.71 12.87 11.94 12.17 79,504,320 -0.45(-3.57%)
Jan 22, 2026 12.51 13.33 12.35 12.62 117,178,096 +0.03(+0.24%)
Jan 21, 2026 13.80 14.33 11.93 12.59 147,687,504 -0.54(-4.11%)
Jan 20, 2026 11.85 14.20 11.80 13.13 150,330,976 +0.97(+7.98%)
Jan 16, 2026 13.41 14.25 12.12 12.16 168,236,912 -0.66(-5.15%)
Jan 15, 2026 13.57 14.07 12.80 12.82 95,869,752 -0.74(-5.46%)
Jan 14, 2026 13.69 13.75 12.92 13.56 83,273,184 -0.33(-2.38%)
Jan 13, 2026 13.50 14.50 12.96 13.89 130,436,784 +0.70(+5.31%)
Jan 12, 2026 13.71 15.28 12.83 13.19 121,016,784 -0.50(-3.65%)
Jan 09, 2026 14.00 15.10 13.59 13.69 114,278,344 -0.32(-2.28%)
Jan 08, 2026 13.20 15.07 13.15 14.01 137,057,600 +1.83(+15.02%)
Jan 07, 2026 12.70 13.02 12.11 12.18 70,547,240 -0.66(-5.14%)
Jan 06, 2026 12.10 12.93 11.96 12.84 91,909,008 +0.31(+2.47%)
Jan 05, 2026 11.30 12.54 10.99 12.53 142,105,824 +1.51(+13.70%)
Jan 02, 2026 10.14 11.06 9.910 11.02 136,003,424 +1.26(+12.91%)
Dec 31, 2025 9.280 10.53 9.170 9.760 156,334,096 +0.77(+8.57%)
Dec 30, 2025 8.460 9.300 8.330 8.990 56,832,600 +0.53(+6.26%)
Dec 29, 2025 8.300 8.670 8.210 8.460 29,642,420 -0.02(-0.24%)
Dec 26, 2025 9.140 9.170 8.430 8.480 49,157,080 -0.65(-7.12%)
Dec 24, 2025 8.980 9.200 8.850 9.130 26,111,976 +0.17(+1.90%)
Dec 23, 2025 9.030 9.840 8.670 8.960 65,863,128 -0.31(-3.34%)
Dec 22, 2025 9.300 9.660 9.155 9.270 68,912,560 +0.05(+0.54%)
Dec 19, 2025 7.990 9.240 7.860 9.220 125,776,632 +1.42(+18.21%)
Dec 18, 2025 7.790 8.339 7.740 7.800 67,395,952 +0.43(+5.83%)
Dec 17, 2025 8.140 8.560 7.280 7.370 59,248,952 -0.72(-8.90%)
Dec 16, 2025 7.620 8.195 7.590 8.090 51,539,596 +0.40(+5.20%)
Dec 15, 2025 8.680 8.740 7.560 7.690 99,967,240 -1.06(-12.11%)
Dec 12, 2025 8.980 9.575 8.410 8.750 89,069,112 -0.27(-2.99%)
Dec 11, 2025 8.490 9.080 8.120 9.020 66,019,216 +0.70(+8.35%)
Dec 10, 2025 9.110 9.115 8.305 8.325 86,489,008 -0.91(-9.80%)
Dec 09, 2025 8.920 9.860 8.610 9.230 83,450,440 +0.21(+2.33%)
Dec 08, 2025 9.300 9.750 8.970 9.020 86,316,192 -0.05(-0.55%)
Dec 05, 2025 8.930 9.300 8.580 9.070 82,497,104 -0.12(-1.31%)
Dec 04, 2025 8.635 9.340 8.520 9.190 106,310,688 +0.27(+3.03%)
Dec 03, 2025 8.390 9.105 7.460 8.920 140,256,752 +0.85(+10.53%)
Dec 02, 2025 7.680 8.550 7.320 8.070 90,205,040 +0.49(+6.46%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.