About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ondas Inc - Common Stock (NQ:ONDS)

10.08 -0.37 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
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 11.07 109,981,856 +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%)
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.
© 2025 FinancialContent. All rights reserved.