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 Holdings Inc. - Common Stock (NQ:ONDS)

3.590 -0.420 (-10.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	3.920	4.090	3.725	4.010	33,198,188	+0.15(+3.89%)
Aug 15, 2025	3.830	4.230	3.745	3.860	48,996,048	-0.07(-1.78%)
Aug 14, 2025	3.500	3.930	3.430	3.930	52,867,832	+0.41(+11.65%)
Aug 13, 2025	3.480	3.790	3.440	3.520	94,779,024	-0.77(-17.95%)
Aug 12, 2025	3.940	4.390	3.860	4.290	72,737,600	+0.86(+25.07%)
Aug 11, 2025	3.610	3.760	3.310	3.430	26,229,268	-0.12(-3.38%)
Aug 08, 2025	3.410	3.950	3.395	3.550	41,406,272	+0.30(+9.23%)
Aug 07, 2025	3.400	3.500	3.085	3.250	34,820,640	-0.08(-2.55%)
Aug 06, 2025	2.980	3.370	2.940	3.335	36,268,904	+0.27(+8.63%)
Aug 05, 2025	2.750	3.090	2.660	3.070	56,187,784	+0.40(+14.98%)
Aug 04, 2025	2.280	2.670	2.250	2.670	41,118,272	+0.47(+21.36%)
Aug 01, 2025	2.050	2.270	2.010	2.200	23,356,204	+0.08(+3.77%)
Jul 31, 2025	2.170	2.220	2.030	2.120	22,747,536	+0.05(+2.42%)
Jul 30, 2025	1.865	2.140	1.850	2.070	26,936,058	+0.25(+13.74%)
Jul 29, 2025	2.010	2.010	1.780	1.820	18,930,254	-0.18(-9.00%)
Jul 28, 2025	2.150	2.200	1.980	2.000	11,371,034	-0.13(-6.10%)
Jul 25, 2025	2.120	2.140	2.060	2.130	8,347,823	-0.01(-0.47%)
Jul 24, 2025	2.190	2.330	2.130	2.140	11,604,037	-0.04(-1.83%)
Jul 23, 2025	2.130	2.200	2.050	2.180	10,571,598	+0.08(+3.81%)
Jul 22, 2025	2.260	2.270	2.020	2.100	20,163,858	-0.15(-6.67%)
Jul 21, 2025	2.300	2.700	2.240	2.250	40,611,400	+0.02(+0.90%)
Jul 18, 2025	2.430	2.480	2.190	2.230	20,672,474	-0.17(-7.08%)
Jul 17, 2025	2.480	2.640	2.280	2.400	26,511,246	+0.00(+0.00%)
Jul 16, 2025	2.220	2.440	2.190	2.400	21,233,440	+0.11(+4.80%)
Jul 15, 2025	2.330	2.350	2.200	2.290	14,662,297	-0.02(-0.87%)
Jul 14, 2025	2.160	2.450	2.120	2.310	35,723,172	+0.19(+8.96%)
Jul 11, 2025	2.120	2.240	2.050	2.120	30,779,968	+0.11(+5.47%)
Jul 10, 2025	1.850	2.050	1.800	2.010	23,206,368	+0.17(+9.24%)
Jul 09, 2025	1.880	1.930	1.795	1.840	18,712,524	+0.05(+2.79%)
Jul 08, 2025	1.780	1.825	1.710	1.790	10,440,620	+0.04(+2.29%)
Jul 07, 2025	1.840	1.970	1.720	1.750	12,507,340	-0.10(-5.41%)
Jul 03, 2025	1.920	2.015	1.820	1.850	11,619,685	-0.03(-1.60%)
Jul 02, 2025	1.920	1.950	1.800	1.880	12,058,754	-0.08(-4.08%)
Jul 01, 2025	1.890	1.960	1.800	1.960	15,190,231	+0.04(+2.08%)
Jun 30, 2025	2.015	2.290	1.910	1.920	46,160,132	+0.09(+4.92%)
Jun 27, 2025	1.760	1.910	1.690	1.830	24,201,296	+0.08(+4.57%)
Jun 26, 2025	1.620	1.790	1.530	1.750	31,416,808	+0.15(+9.37%)
Jun 25, 2025	1.740	1.850	1.550	1.600	38,992,776	+0.01(+0.63%)
Jun 24, 2025	1.540	1.600	1.465	1.590	14,654,266	+0.16(+11.19%)
Jun 23, 2025	1.580	1.580	1.360	1.430	21,247,576	-0.15(-9.49%)
Jun 20, 2025	1.630	1.670	1.520	1.580	14,369,045	+0.03(+1.94%)
Jun 18, 2025	1.570	1.610	1.460	1.550	10,932,672	-0.01(-0.64%)
Jun 17, 2025	1.690	1.699	1.520	1.560	13,629,405	-0.13(-7.69%)
Jun 16, 2025	1.850	1.900	1.665	1.690	18,875,248	-0.13(-7.14%)
Jun 13, 2025	1.740	1.870	1.660	1.820	29,549,604	+0.11(+6.43%)
Jun 12, 2025	1.530	1.750	1.510	1.710	20,768,360	+0.23(+15.54%)
Jun 11, 2025	1.600	1.600	1.400	1.480	12,126,337	-0.04(-2.63%)
Jun 10, 2025	1.480	1.700	1.450	1.520	32,737,788	-0.16(-9.52%)
Jun 09, 2025	1.940	2.045	1.670	1.680	42,802,240	-0.02(-1.18%)
Jun 06, 2025	1.660	1.870	1.580	1.700	23,805,068	+0.12(+7.59%)
Jun 05, 2025	1.880	1.900	1.500	1.580	30,957,084	-0.17(-9.71%)
Jun 04, 2025	1.500	1.790	1.460	1.750	24,286,236	+0.33(+23.24%)
Jun 03, 2025	1.590	1.660	1.400	1.420	31,252,752	-0.05(-3.40%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ondas Holdings Inc. - Common Stock (NQ:ONDS)

Historical Prices