Skip to main content

Nanovibronix Inc (NQ: NAOV )

0.7130 +0.0130 (+1.86%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 0.6800 0.7315 0.6800 0.7000 106,557 -0.00(-0.10%)
May 25, 2022 0.7150 0.7294 0.6699 0.7007 113,503 -0.01(-1.73%)
May 24, 2022 0.7400 0.7413 0.7000 0.7130 78,546 -0.04(-4.93%)
May 23, 2022 0.6900 0.7500 0.6850 0.7500 106,893 +0.06(+9.49%)
May 20, 2022 0.7200 0.7200 0.6800 0.6850 72,703 -0.03(-4.83%)
May 19, 2022 0.7000 0.7200 0.6801 0.7198 87,768 +0.04(+5.64%)
May 18, 2022 0.6800 0.7178 0.6808 0.6814 176,067 +0.01(+1.67%)
May 17, 2022 0.6700 0.6800 0.6500 0.6702 160,242 +0.03(+5.16%)
May 16, 2022 0.6300 0.6430 0.6184 0.6373 106,060 +0.00(+0.35%)
May 13, 2022 0.5707 0.7150 0.5601 0.6351 879,803 +0.09(+15.47%)
May 12, 2022 0.5177 0.5600 0.4811 0.5500 575,432 +0.00(+0.42%)
May 11, 2022 0.6200 0.6457 0.5239 0.5477 340,791 -0.06(-10.20%)
May 10, 2022 0.6300 0.6798 0.6000 0.6099 140,142 -0.02(-3.21%)
May 09, 2022 0.6700 0.6699 0.6023 0.6301 202,474 -0.05(-7.93%)
May 06, 2022 0.6850 0.7091 0.6610 0.6844 75,055 +0.00(+0.65%)
May 05, 2022 0.6800 0.7051 0.6788 0.6800 68,636 -0.02(-2.82%)
May 04, 2022 0.6918 0.7099 0.6900 0.6997 248,274 +0.04(+5.39%)
May 03, 2022 0.7000 0.7099 0.6600 0.6639 123,456 -0.02(-2.90%)
May 02, 2022 0.6815 0.6962 0.6797 0.6837 107,021 -0.01(-1.33%)
Apr 29, 2022 0.7200 0.7200 0.6710 0.6929 171,506 -0.02(-2.75%)
Apr 28, 2022 0.7200 0.7349 0.6800 0.7125 164,839 +0.00(+0.04%)
Apr 27, 2022 0.7500 0.7599 0.7000 0.7122 118,955 +0.00(+0.34%)
Apr 26, 2022 0.7377 0.7518 0.7000 0.7098 107,625 -0.04(-5.59%)
Apr 25, 2022 0.7200 0.7675 0.7170 0.7518 187,145 +0.05(+7.40%)
Apr 22, 2022 0.7200 0.7698 0.6900 0.7000 194,705 -0.04(-5.55%)
Apr 21, 2022 0.7500 0.7700 0.7200 0.7411 164,748 -0.03(-3.78%)
Apr 20, 2022 0.7900 0.8000 0.7212 0.7702 305,252 -0.03(-3.48%)
Apr 19, 2022 0.7599 0.7999 0.7554 0.7980 166,169 +0.04(+4.72%)
Apr 18, 2022 0.7500 0.7900 0.7500 0.7620 286,708 -0.01(-1.38%)
Apr 14, 2022 0.8000 0.8050 0.7603 0.7727 210,560 -0.03(-3.71%)
Apr 13, 2022 0.7973 0.8325 0.7945 0.8025 196,460 +0.01(+0.65%)
Apr 12, 2022 0.8000 0.8399 0.7850 0.7973 217,082 -0.04(-5.08%)
Apr 11, 2022 0.8300 0.8500 0.7778 0.8400 471,667 -0.02(-1.96%)
Apr 08, 2022 0.9500 0.9590 0.8101 0.8568 762,468 -0.12(-12.39%)
Apr 07, 2022 1.020 1.030 0.9700 0.9780 288,634 -0.05(-5.05%)
Apr 06, 2022 1.060 1.080 0.9711 1.030 987,007 -0.06(-5.50%)
Apr 05, 2022 1.170 1.190 1.090 1.090 691,139 -0.09(-7.63%)
Apr 04, 2022 1.190 1.190 1.080 1.180 1,326,204 -0.01(-0.84%)
Apr 01, 2022 1.120 1.200 1.020 1.190 3,262,553 +0.03(+2.59%)
Mar 31, 2022 1.060 1.170 1.010 1.160 4,801,560 +0.05(+4.50%)
Mar 30, 2022 1.130 1.360 1.060 1.110 66,700,888 +0.20(+22.64%)
Mar 29, 2022 0.8900 0.9200 0.8554 0.9051 147,541 +0.02(+1.71%)
Mar 28, 2022 0.9016 0.9500 0.8700 0.8899 368,853 -0.09(-9.19%)
Mar 25, 2022 0.8900 0.9848 0.8510 0.9800 1,289,261 +0.09(+10.11%)
Mar 24, 2022 0.9000 0.9100 0.8800 0.8900 169,342 -0.02(-2.14%)
Mar 23, 2022 0.9000 0.9195 0.8800 0.9095 271,317 +0.01(+1.06%)
Mar 22, 2022 0.8900 0.9050 0.8500 0.9000 187,317 +0.01(+1.48%)
Mar 21, 2022 0.8300 0.8899 0.8300 0.8869 371,238 +0.06(+6.86%)
Mar 18, 2022 0.7900 0.8498 0.7891 0.8300 242,790 +0.05(+6.41%)
Mar 17, 2022 0.7400 0.7800 0.7384 0.7800 129,942 +0.04(+5.41%)
Mar 16, 2022 0.7150 0.7549 0.6900 0.7400 187,866 +0.04(+4.96%)
Mar 15, 2022 0.7219 0.7715 0.6931 0.7050 109,848 -0.02(-2.12%)
Mar 14, 2022 0.7500 0.7599 0.7200 0.7203 88,848 -0.04(-5.35%)
Mar 11, 2022 0.7900 0.7900 0.7488 0.7610 97,491 -0.01(-1.68%)
Mar 10, 2022 0.8082 0.8800 0.7401 0.7740 740,302 -0.03(-3.15%)
Mar 09, 2022 0.7500 0.8100 0.7500 0.7992 151,838 +0.06(+8.20%)
Mar 08, 2022 0.7030 0.7500 0.7000 0.7386 179,478 +0.01(+1.88%)
Mar 07, 2022 0.7800 0.8000 0.7250 0.7250 185,815 -0.08(-9.92%)
Mar 04, 2022 0.7900 0.8200 0.7851 0.8048 115,091 +0.00(+0.30%)
Mar 03, 2022 0.8300 0.8300 0.7805 0.8024 73,213 -0.02(-1.88%)
Mar 02, 2022 0.7900 0.8400 0.7842 0.8178 152,446 +0.05(+5.84%)
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.