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)

9.215 +0.075 (+0.82%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 9.415 9.520 9.010 9.140 37,676,048 -0.31(-3.28%)
Apr 08, 2026 10.17 10.37 9.340 9.450 64,265,764 -0.08(-0.84%)
Apr 07, 2026 9.430 9.690 9.192 9.530 46,412,152 +0.01(+0.11%)
Apr 06, 2026 9.630 9.900 9.380 9.520 45,283,312 -0.08(-0.83%)
Apr 02, 2026 8.520 9.630 8.460 9.600 71,272,456 +0.79(+8.97%)
Apr 01, 2026 9.300 9.350 8.780 8.810 63,281,428 -0.23(-2.54%)
Mar 31, 2026 8.450 9.140 8.200 9.040 59,153,508 +0.89(+10.92%)
Mar 30, 2026 8.810 8.820 7.780 8.150 71,195,048 -0.65(-7.39%)
Mar 27, 2026 9.350 9.370 8.705 8.800 56,393,156 -0.64(-6.78%)
Mar 26, 2026 10.05 10.14 9.270 9.440 72,493,744 -0.87(-8.44%)
Mar 25, 2026 10.88 11.14 10.23 10.31 96,685,608 -0.37(-3.46%)
Mar 24, 2026 10.91 11.37 10.47 10.68 96,422,584 -0.22(-2.02%)
Mar 23, 2026 10.29 10.97 9.965 10.90 91,957,968 +0.84(+8.35%)
Mar 20, 2026 10.79 10.83 9.730 10.06 86,922,688 -0.69(-6.42%)
Mar 19, 2026 10.69 10.98 10.12 10.75 69,180,688 -0.08(-0.74%)
Mar 18, 2026 11.38 11.76 10.82 10.83 79,343,400 -0.45(-3.99%)
Mar 17, 2026 10.55 11.47 10.37 11.28 109,438,072 +0.75(+7.12%)
Mar 16, 2026 10.37 10.87 10.11 10.53 88,764,008 +0.37(+3.64%)
Mar 13, 2026 10.43 10.98 10.05 10.16 73,311,752 -0.17(-1.65%)
Mar 12, 2026 10.09 10.84 9.800 10.33 135,923,584 +0.50(+5.09%)
Mar 11, 2026 10.05 10.56 9.500 9.830 88,160,128 -0.18(-1.80%)
Mar 10, 2026 9.840 10.45 9.575 10.01 90,499,592 +0.29(+2.98%)
Mar 09, 2026 10.03 10.03 9.200 9.720 90,970,256 -0.11(-1.12%)
Mar 06, 2026 10.25 11.61 9.760 9.830 160,635,296 -0.66(-6.29%)
Mar 05, 2026 10.49 10.92 10.06 10.49 86,054,176 -0.02(-0.19%)
Mar 04, 2026 10.36 10.82 9.930 10.51 104,598,264 +0.49(+4.89%)
Mar 03, 2026 10.69 11.00 9.760 10.02 100,065,536 -0.65(-6.09%)
Mar 02, 2026 10.50 12.42 10.30 10.67 179,690,304 +0.59(+5.85%)
Feb 27, 2026 10.09 10.18 9.620 10.08 65,528,412 -0.37(-3.54%)
Feb 26, 2026 10.15 10.78 9.950 10.45 67,098,592 +0.15(+1.46%)
Feb 25, 2026 10.63 10.94 10.27 10.30 68,537,880 -0.10(-0.96%)
Feb 24, 2026 10.01 10.48 9.480 10.40 69,436,736 +0.21(+2.06%)
Feb 23, 2026 9.930 10.57 9.860 10.19 68,676,440 +0.16(+1.60%)
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 11.07 109,981,832 +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 67,198,200 -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 9.520 8.320 8.480 99,574,320 -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%)
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.