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 (%)
Jun 30, 2022 12.30 12.66 12.02 12.60 3,872 -0.01(-0.10%)
Jun 29, 2022 12.90 12.90 12.08 12.61 4,695 -0.09(-0.71%)
Jun 28, 2022 12.77 12.96 12.47 12.70 4,930 -0.26(-2.01%)
Jun 27, 2022 13.60 13.60 12.49 12.96 7,143 -0.24(-1.82%)
Jun 24, 2022 14.00 14.00 13.20 13.20 4,870 -0.40(-2.93%)
Jun 23, 2022 14.60 14.60 12.89 13.60 6,108 -1.09(-7.45%)
Jun 22, 2022 11.80 14.69 11.88 14.69 17,569 +2.48(+20.34%)
Jun 21, 2022 12.00 12.21 11.00 12.21 5,415 +1.21(+11.00%)
Jun 17, 2022 10.90 11.70 10.47 11.00 10,000 -0.80(-6.76%)
Jun 16, 2022 12.00 12.00 11.19 11.80 1,537 +0.03(+0.29%)
Jun 15, 2022 11.34 12.40 11.14 11.76 5,372 +0.29(+2.49%)
Jun 14, 2022 11.67 11.67 11.10 11.48 1,841 +0.08(+0.67%)
Jun 13, 2022 12.67 12.67 11.00 11.40 10,880 -1.39(-10.89%)
Jun 10, 2022 12.60 13.20 12.10 12.80 6,970 -0.35(-2.66%)
Jun 09, 2022 13.19 13.90 12.60 13.15 6,561 -0.05(-0.38%)
Jun 08, 2022 13.47 13.55 12.60 13.20 2,366 -0.20(-1.51%)
Jun 07, 2022 13.20 13.80 12.90 13.40 2,956 -0.30(-2.20%)
Jun 06, 2022 13.40 13.80 13.20 13.70 4,096 -0.05(-0.38%)
Jun 03, 2022 14.38 14.38 13.46 13.75 3,760 -0.11(-0.76%)
Jun 02, 2022 13.96 14.19 13.38 13.86 4,255 +0.06(+0.42%)
Jun 01, 2022 14.12 14.20 13.61 13.80 2,928 -0.35(-2.50%)
May 31, 2022 14.34 14.34 13.77 14.15 5,410 -0.44(-3.03%)
May 27, 2022 13.62 14.80 13.62 14.60 3,904 +0.60(+4.26%)
May 26, 2022 13.60 14.63 13.60 14.00 5,327 -0.01(-0.10%)
May 25, 2022 14.30 14.59 13.40 14.01 5,675 -0.25(-1.73%)
May 24, 2022 14.80 14.83 14.00 14.26 3,927 -0.74(-4.93%)
May 23, 2022 13.80 15.00 13.70 15.00 5,344 +1.30(+9.49%)
May 20, 2022 14.40 14.40 13.60 13.70 3,635 -0.70(-4.83%)
May 19, 2022 14.00 14.40 13.60 14.40 4,388 +0.77(+5.64%)
May 18, 2022 13.60 14.36 13.62 13.63 8,803 +0.22(+1.67%)
May 17, 2022 13.40 13.60 13.00 13.40 8,012 +0.66(+5.16%)
May 16, 2022 12.60 12.86 12.37 12.75 5,303 +0.04(+0.35%)
May 13, 2022 11.41 14.30 11.20 12.70 43,990 +1.70(+15.47%)
May 12, 2022 10.35 11.20 9.622 11.00 28,771 +0.05(+0.42%)
May 11, 2022 12.40 12.91 9.860 10.95 17,039 -1.24(-10.20%)
May 10, 2022 12.60 13.60 12.00 12.20 7,007 -0.40(-3.21%)
May 09, 2022 13.40 13.40 12.05 12.60 10,123 -1.09(-7.93%)
May 06, 2022 13.70 14.18 13.22 13.69 3,752 +0.09(+0.65%)
May 05, 2022 13.60 14.10 13.58 13.60 3,431 -0.39(-2.82%)
May 04, 2022 13.84 14.20 13.80 13.99 12,413 +0.72(+5.39%)
May 03, 2022 14.00 14.20 13.20 13.28 6,172 -0.40(-2.90%)
May 02, 2022 13.63 13.92 13.59 13.67 5,351 -0.18(-1.33%)
Apr 29, 2022 14.40 14.40 13.42 13.86 8,575 -0.39(-2.75%)
Apr 28, 2022 14.40 14.70 13.60 14.25 8,241 +0.01(+0.04%)
Apr 27, 2022 15.00 15.20 14.00 14.24 5,947 +0.05(+0.34%)
Apr 26, 2022 14.75 15.04 14.00 14.20 5,381 -0.84(-5.59%)
Apr 25, 2022 14.40 15.35 14.34 15.04 9,357 +1.04(+7.40%)
Apr 22, 2022 14.40 15.40 13.80 14.00 9,735 -0.82(-5.55%)
Apr 21, 2022 15.00 15.40 14.40 14.82 8,237 -0.58(-3.78%)
Apr 20, 2022 15.80 16.00 14.42 15.40 15,262 -0.56(-3.48%)
Apr 19, 2022 15.20 16.00 15.11 15.96 8,308 +0.72(+4.72%)
Apr 18, 2022 15.00 15.80 15.00 15.24 14,335 -0.21(-1.38%)
Apr 14, 2022 16.00 16.10 15.21 15.45 10,528 -0.60(-3.71%)
Apr 13, 2022 15.95 16.65 15.89 16.05 9,823 +0.10(+0.65%)
Apr 12, 2022 16.00 16.80 15.70 15.95 10,854 -0.85(-5.08%)
Apr 11, 2022 16.60 17.00 15.56 16.80 23,583 -0.34(-1.96%)
Apr 08, 2022 19.00 19.18 16.20 17.14 38,123 -2.42(-12.39%)
Apr 07, 2022 20.40 20.60 19.40 19.56 14,431 -1.04(-5.05%)
Apr 06, 2022 21.20 21.60 19.42 20.60 49,350 -1.20(-5.50%)
Apr 05, 2022 23.40 23.80 21.80 21.80 34,556 -1.80(-7.63%)
Apr 04, 2022 23.80 23.80 21.60 23.60 66,310 -0.20(-0.84%)
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.