Skip to main content

Nanovibronix Inc (NQ: NAOV )

0.9000 -0.0321 (-3.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.200 9.200 8.800 9.200 5,857 +0.07(+0.79%)
Sep 29, 2022 9.600 10.00 9.050 9.128 4,048 -0.51(-5.33%)
Sep 28, 2022 9.400 10.40 9.006 9.642 7,869 -0.68(-6.57%)
Sep 27, 2022 8.800 10.80 8.440 10.32 38,084 +1.32(+14.69%)
Sep 26, 2022 9.402 9.486 8.620 8.998 39,339 -1.80(-16.69%)
Sep 23, 2022 10.14 11.98 9.024 10.80 753,300 +2.17(+25.17%)
Sep 22, 2022 9.396 9.396 8.400 8.628 7,450 -0.50(-5.50%)
Sep 21, 2022 9.400 9.400 8.900 9.130 2,880 -0.21(-2.25%)
Sep 20, 2022 9.704 9.704 8.800 9.340 4,536 +0.05(+0.58%)
Sep 19, 2022 8.820 9.398 8.800 9.286 3,137 -0.27(-2.87%)
Sep 16, 2022 9.420 9.560 8.800 9.560 3,476 +0.04(+0.42%)
Sep 15, 2022 9.574 9.598 8.800 9.520 6,475 +0.42(+4.62%)
Sep 14, 2022 8.452 9.600 8.452 9.100 3,976 +0.16(+1.79%)
Sep 13, 2022 9.400 9.766 8.902 8.940 1,423 -0.46(-4.89%)
Sep 12, 2022 9.100 9.798 8.940 9.400 3,539 +0.22(+2.42%)
Sep 09, 2022 9.800 9.800 8.846 9.178 3,127 -0.12(-1.31%)
Sep 08, 2022 8.720 9.300 8.484 9.300 4,550 +0.58(+6.65%)
Sep 07, 2022 8.600 8.800 8.402 8.720 6,080 +0.18(+2.16%)
Sep 06, 2022 10.37 10.37 8.408 8.536 17,685 -1.49(-14.88%)
Sep 02, 2022 9.900 10.38 9.822 10.03 1,585 -0.17(-1.69%)
Sep 01, 2022 10.50 10.50 9.800 10.20 4,581 -0.15(-1.49%)
Aug 31, 2022 10.80 10.80 10.21 10.35 1,402 -0.05(-0.48%)
Aug 30, 2022 10.80 10.80 10.40 10.40 542 -0.20(-1.85%)
Aug 29, 2022 10.46 11.10 10.20 10.60 5,399 +0.11(+1.01%)
Aug 26, 2022 11.20 11.20 10.40 10.49 2,294 -0.51(-4.60%)
Aug 25, 2022 10.98 11.20 10.40 11.00 4,481 -0.01(-0.05%)
Aug 24, 2022 10.62 11.18 10.41 11.01 3,406 +0.27(+2.55%)
Aug 23, 2022 11.07 11.70 10.40 10.73 14,747 -0.47(-4.20%)
Aug 22, 2022 11.00 11.86 10.60 11.20 7,203 -0.10(-0.87%)
Aug 19, 2022 11.00 12.42 10.70 11.30 15,146 +0.38(+3.44%)
Aug 18, 2022 11.40 11.40 10.22 10.92 8,795 -0.38(-3.33%)
Aug 17, 2022 11.07 11.61 10.20 11.30 13,940 -0.68(-5.64%)
Aug 16, 2022 12.80 12.90 8.400 11.98 83,996 -2.52(-17.40%)
Aug 15, 2022 14.60 14.60 13.60 14.50 4,290 +0.35(+2.44%)
Aug 12, 2022 13.55 14.54 13.50 14.15 12,274 +0.60(+4.44%)
Aug 11, 2022 13.61 13.80 13.20 13.55 2,014 +0.26(+1.94%)
Aug 10, 2022 13.55 13.72 13.00 13.29 2,640 -0.11(-0.81%)
Aug 09, 2022 13.62 14.00 12.80 13.40 5,742 -0.60(-4.30%)
Aug 08, 2022 13.60 14.29 13.40 14.00 7,974 +0.29(+2.11%)
Aug 05, 2022 13.20 14.15 13.17 13.71 7,090 +0.55(+4.15%)
Aug 04, 2022 13.00 13.26 12.76 13.17 4,472 +0.27(+2.06%)
Aug 03, 2022 13.60 13.60 12.82 12.90 5,553 +0.06(+0.45%)
Aug 02, 2022 13.20 13.60 12.80 12.84 4,243 -0.35(-2.67%)
Aug 01, 2022 12.80 13.38 12.80 13.19 2,527 -0.04(-0.33%)
Jul 29, 2022 13.70 13.70 12.66 13.24 6,483 +0.13(+0.96%)
Jul 28, 2022 13.20 13.70 13.11 13.11 4,923 -0.42(-3.13%)
Jul 27, 2022 13.99 14.00 13.11 13.54 2,539 +0.14(+1.01%)
Jul 26, 2022 13.66 13.66 12.80 13.40 5,639 -0.26(-1.89%)
Jul 25, 2022 14.01 14.50 13.66 13.66 3,165 -0.74(-5.15%)
Jul 22, 2022 14.88 15.00 14.40 14.40 5,011 -0.40(-2.73%)
Jul 21, 2022 14.74 15.20 14.40 14.80 8,148 +0.18(+1.23%)
Jul 20, 2022 14.40 15.30 14.20 14.62 10,006 +0.10(+0.66%)
Jul 19, 2022 14.60 15.00 14.40 14.53 6,505 -0.07(-0.49%)
Jul 18, 2022 14.60 15.00 14.50 14.60 2,470 -0.00(-0.03%)
Jul 15, 2022 14.40 15.00 14.03 14.60 5,941 +0.31(+2.15%)
Jul 14, 2022 14.20 14.59 14.00 14.30 2,190 -0.21(-1.46%)
Jul 13, 2022 14.20 15.40 14.01 14.51 2,408 -0.04(-0.26%)
Jul 12, 2022 14.60 14.80 14.03 14.55 5,148 -0.06(-0.40%)
Jul 11, 2022 14.20 14.67 14.02 14.60 4,779 +0.29(+2.01%)
Jul 08, 2022 14.80 15.40 14.31 14.32 8,828 -0.48(-3.24%)
Jul 07, 2022 13.80 14.80 13.70 14.80 10,373 +0.80(+5.69%)
Jul 06, 2022 14.00 14.19 13.70 14.00 3,930 +0.23(+1.66%)
Jul 05, 2022 12.69 14.60 12.40 13.77 20,256 +1.37(+11.03%)
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.