Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanovibronix Inc (NQ: NAOV )

0.7210 -0.0407 (-5.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 2024 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 (%)
Aug 31, 2023 2.370 2.710 2.180 2.470 2,278,797 +0.04(+1.65%)
Aug 30, 2023 2.100 4.230 1.920 2.430 92,249,744 +0.98(+67.59%)
Aug 29, 2023 1.450 1.470 1.428 1.450 9,116 -0.02(-1.36%)
Aug 28, 2023 1.650 1.703 1.410 1.470 19,472 -0.24(-14.04%)
Aug 25, 2023 1.830 1.846 1.690 1.710 5,251 -0.20(-10.47%)
Aug 24, 2023 2.030 2.030 1.610 1.910 18,395 -0.19(-9.05%)
Aug 23, 2023 2.290 2.290 2.070 2.100 5,542 -0.12(-5.62%)
Aug 22, 2023 2.130 2.225 2.040 2.225 7,308 +0.10(+4.95%)
Aug 21, 2023 2.210 2.500 2.120 2.120 10,547 -0.01(-0.47%)
Aug 18, 2023 2.270 2.530 2.100 2.130 14,302 +0.02(+0.95%)
Aug 17, 2023 2.120 2.330 2.047 2.110 10,364 -0.09(-4.09%)
Aug 16, 2023 2.300 2.660 2.065 2.200 17,093 +0.02(+0.92%)
Aug 15, 2023 2.670 2.768 2.040 2.180 17,511 -0.49(-18.41%)
Aug 14, 2023 2.670 2.672 2.672 2.672 563 -0.13(-4.57%)
Aug 11, 2023 2.785 2.810 2.785 2.800 1,006 -0.02(-0.71%)
Aug 10, 2023 2.880 2.890 2.720 2.820 6,462 +0.10(+3.68%)
Aug 09, 2023 2.790 2.890 2.650 2.720 2,641 -0.12(-4.23%)
Aug 08, 2023 2.730 2.840 2.700 2.840 5,066 +0.06(+2.16%)
Aug 07, 2023 2.790 2.890 2.590 2.780 9,344 -0.03(-1.07%)
Aug 04, 2023 2.670 2.810 2.630 2.810 9,176 -0.01(-0.35%)
Aug 03, 2023 2.770 2.900 2.770 2.820 2,489 +0.06(+2.11%)
Aug 02, 2023 2.870 2.870 2.750 2.762 6,069 -0.22(-7.33%)
Aug 01, 2023 3.090 3.120 2.910 2.980 8,019 -0.23(-7.17%)
Jul 31, 2023 3.210 3.210 3.210 3.210 868 +0.00(+0.00%)
Jul 28, 2023 3.315 3.315 3.210 3.210 4,078 -0.03(-0.93%)
Jul 27, 2023 3.260 3.320 3.240 3.240 1,908 +0.00(+0.00%)
Jul 26, 2023 3.220 3.356 3.220 3.240 4,939 -0.06(-1.82%)
Jul 25, 2023 3.300 3.300 3.300 3.300 304 +0.06(+1.85%)
Jul 24, 2023 3.290 3.390 3.215 3.240 14,443 +0.01(+0.31%)
Jul 21, 2023 3.400 3.400 3.230 3.230 3,162 -0.05(-1.52%)
Jul 20, 2023 3.400 3.400 3.233 3.280 2,231 -0.01(-0.30%)
Jul 19, 2023 3.270 3.350 3.210 3.290 11,634 +0.04(+1.23%)
Jul 18, 2023 3.490 3.518 3.202 3.250 2,772 -0.11(-3.25%)
Jul 14, 2023 3.359 981 -0.12(-3.40%)
Jul 13, 2023 3.530 3.530 3.400 3.477 2,710 +0.08(+2.27%)
Jul 12, 2023 3.530 3.530 3.350 3.400 3,034 +0.00(+0.00%)
Jul 11, 2023 3.430 3.630 3.400 3.400 6,307 +0.00(+0.00%)
Jul 10, 2023 3.320 3.430 3.320 3.400 3,922 +0.12(+3.66%)
Jul 07, 2023 3.360 3.364 3.230 3.280 3,868 -0.07(-2.09%)
Jul 06, 2023 3.650 3.650 3.180 3.350 23,476 -0.17(-4.83%)
Jul 05, 2023 3.467 3.520 3.467 3.520 1,521 +0.08(+2.27%)
Jul 03, 2023 3.442 3.442 3.442 3.442 724 +0.01(+0.35%)
Jun 30, 2023 3.480 3.480 3.430 3.430 2,945 +0.00(+0.00%)
Jun 29, 2023 3.430 3.430 3.430 3.430 621 +0.00(+0.00%)
Jun 28, 2023 3.480 3.479 3.430 3.430 806 -0.02(-0.67%)
Jun 27, 2023 3.440 3.462 3.410 3.453 1,496 +0.05(+1.56%)
Jun 26, 2023 3.520 3.560 3.400 3.400 4,203 -0.15(-4.22%)
Jun 23, 2023 3.510 3.550 3.509 3.550 2,579 +0.05(+1.43%)
Jun 22, 2023 3.520 3.707 3.500 3.500 1,825 -0.02(-0.57%)
Jun 20, 2023 3.520 187 -0.21(-5.63%)
Jun 16, 2023 3.580 3.730 3.466 3.730 2,693 +0.09(+2.39%)
Jun 15, 2023 3.500 3.740 3.350 3.643 8,091 +0.25(+7.46%)
Jun 14, 2023 3.550 3.590 3.390 3.390 6,181 -0.09(-2.73%)
Jun 13, 2023 3.330 3.559 3.330 3.485 3,368 +0.08(+2.35%)
Jun 12, 2023 3.300 3.560 3.250 3.405 6,381 -0.02(-0.44%)
Jun 09, 2023 3.360 3.420 3.332 3.420 1,701 -0.05(-1.44%)
Jun 08, 2023 3.690 3.690 3.400 3.470 7,015 -0.00(-0.09%)
Jun 07, 2023 3.250 3.700 3.250 3.473 11,524 +0.16(+4.70%)
Jun 06, 2023 3.320 3.490 3.310 3.317 4,911 -0.21(-6.03%)
Jun 05, 2023 3.430 3.600 3.406 3.530 3,366 -0.21(-5.56%)
Jun 02, 2023 3.500 3.738 3.460 3.738 4,557 +0.24(+6.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.