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)

10.20 +0.17 (+1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	9.510	10.03	9.370	10.03	54,282,868	+0.63(+6.70%)
Apr 14, 2026	9.720	9.860	9.300	9.400	41,624,860	-0.07(-0.74%)
Apr 13, 2026	9.010	9.585	8.730	9.470	51,558,112	+0.34(+3.72%)
Apr 10, 2026	9.230	9.360	8.990	9.130	33,455,192	-0.01(-0.11%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ondas Inc - Common Stock (NQ:ONDS)

Historical Prices