Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ondas Inc - Common Stock (NQ:ONDS)

9.680 -0.660 (-6.38%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	117,178,048	+0.07(+0.56%)
Jan 21, 2026	13.80	14.33	11.93	12.55	147,690,432	-0.58(-4.42%)
Jan 20, 2026	11.85	14.20	11.80	13.13	150,330,480	+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	-0.73(-5.37%)
Jan 14, 2026	13.69	13.75	12.92	13.55	83,273,184	-0.34(-2.47%)
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	121,003,728	-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	13.21	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	91,908,992	+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	65,863,408	-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	99,968,568	-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	83,449,280	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ondas Inc - Common Stock (NQ:ONDS)

Historical Prices