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

Nanovibronix Inc (NQ: NAOV )

0.7390 +0.0030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2018 91.00 95.00 89.44 93.40 1,064 +1.20(+1.30%)
May 30, 2018 91.00 93.00 91.00 92.20 113 -0.80(-0.86%)
May 29, 2018 93.00 95.60 93.00 93.00 241 -1.00(-1.06%)
May 25, 2018 94.00 94.00 94.00 0 +1.20(+1.29%)
May 24, 2018 91.14 93.80 91.14 92.80 81 -1.00(-1.07%)
May 23, 2018 94.00 94.00 92.20 93.80 221 -1.80(-1.88%)
May 22, 2018 94.00 95.80 89.60 95.60 380 -0.40(-0.42%)
May 21, 2018 94.00 96.00 93.50 96.00 303 +1.80(+1.91%)
May 18, 2018 92.00 95.00 92.00 94.20 684 +2.20(+2.39%)
May 17, 2018 90.60 94.00 90.60 92.00 412 +3.20(+3.60%)
May 16, 2018 88.80 88.80 88.80 88.80 6 -2.33(-2.56%)
May 15, 2018 93.63 93.63 91.13 91.13 31 -2.67(-2.84%)
May 14, 2018 91.00 94.00 91.00 93.80 55 -0.20(-0.21%)
May 11, 2018 92.50 95.00 92.50 94.00 2,131 +1.80(+1.95%)
May 10, 2018 92.00 92.40 88.20 92.20 377 +1.30(+1.43%)
May 09, 2018 87.40 92.20 87.00 90.90 394 +0.90(+1.00%)
May 08, 2018 90.25 90.60 90.00 90.00 307 -0.60(-0.66%)
May 07, 2018 89.80 91.60 89.80 90.60 132 -1.00(-1.09%)
May 04, 2018 91.00 92.00 90.60 91.60 482 +0.40(+0.44%)
May 03, 2018 90.20 91.20 88.95 91.20 215 -1.20(-1.30%)
May 02, 2018 94.80 95.00 89.60 92.40 84 -1.40(-1.49%)
May 01, 2018 94.00 94.40 88.60 93.80 152 -0.80(-0.85%)
Apr 30, 2018 88.00 95.00 88.00 94.60 911 +4.60(+5.11%)
Apr 27, 2018 89.80 90.00 89.80 90.00 110 +1.00(+1.12%)
Apr 26, 2018 88.60 90.00 87.00 89.00 524 +0.20(+0.23%)
Apr 25, 2018 88.30 89.60 87.95 88.80 307 -3.12(-3.39%)
Apr 24, 2018 91.92 91.92 91.92 91.92 9 -0.08(-0.09%)
Apr 23, 2018 90.00 95.00 90.00 92.00 499 +2.00(+2.22%)
Apr 20, 2018 87.20 90.00 87.20 90.00 77 +2.60(+2.97%)
Apr 19, 2018 90.51 93.80 87.20 87.40 135 -4.80(-5.21%)
Apr 18, 2018 94.00 94.00 92.20 92.20 123 -2.80(-2.95%)
Apr 16, 2018 95.00 95.00 95.00 3 +2.54(+2.75%)
Apr 13, 2018 92.00 92.66 92.00 92.46 83 +0.04(+0.05%)
Apr 12, 2018 91.81 92.42 91.81 92.42 66 -1.18(-1.26%)
Apr 11, 2018 93.80 93.80 91.00 93.60 283 -1.20(-1.27%)
Apr 10, 2018 95.00 95.00 93.58 94.80 165 +3.60(+3.95%)
Apr 09, 2018 95.00 95.00 90.00 91.20 353 -1.40(-1.51%)
Apr 06, 2018 95.20 95.20 90.00 92.60 96 -4.00(-4.14%)
Apr 05, 2018 96.00 97.00 90.00 96.60 395 -0.40(-0.41%)
Apr 04, 2018 95.00 97.00 95.00 97.00 243 +6.80(+7.54%)
Apr 03, 2018 92.00 97.00 90.20 90.20 437 +1.40(+1.58%)
Apr 02, 2018 95.00 100.00 88.80 88.80 1,301 -6.40(-6.72%)
Mar 29, 2018 95.20 95.20 95.20 0 -0.20(-0.21%)
Mar 28, 2018 95.00 96.80 88.40 95.40 1,561 +0.20(+0.21%)
Mar 27, 2018 90.60 97.40 88.20 95.20 272 +4.40(+4.85%)
Mar 26, 2018 93.60 97.22 87.00 90.80 1,211 -3.20(-3.40%)
Mar 23, 2018 96.00 96.98 92.56 94.00 1,101 -2.20(-2.29%)
Mar 22, 2018 95.60 96.98 95.00 96.20 2,777 +0.20(+0.21%)
Mar 21, 2018 97.00 97.60 93.00 96.00 9,131 +9.40(+10.85%)
Mar 20, 2018 87.40 92.00 86.60 86.60 45 -2.40(-2.70%)
Mar 19, 2018 89.00 89.00 89.00 89.00 6 -6.80(-7.10%)
Mar 16, 2018 88.40 95.80 88.40 95.80 29 +9.60(+11.14%)
Mar 15, 2018 87.60 92.00 85.20 86.20 132 -3.60(-4.01%)
Mar 14, 2018 90.40 90.40 89.80 89.80 36 -3.20(-3.44%)
Mar 13, 2018 85.80 94.00 85.80 93.00 2,758 +1.00(+1.09%)
Mar 12, 2018 92.00 92.00 90.00 92.00 2,158 +0.00(+0.00%)
Mar 09, 2018 88.80 93.20 82.00 92.00 1,772 +3.20(+3.60%)
Mar 08, 2018 89.40 89.60 80.80 88.80 1,908 +2.00(+2.30%)
Mar 07, 2018 89.00 94.00 84.00 86.80 445 -0.80(-0.91%)
Mar 06, 2018 92.40 93.00 86.30 87.60 461 -5.40(-5.81%)
Mar 05, 2018 86.00 95.20 85.20 93.00 457 +4.40(+4.97%)
Mar 02, 2018 93.40 96.00 88.60 88.60 23 -6.40(-6.74%)
Mar 01, 2018 92.00 96.00 92.00 95.00 91 -0.60(-0.63%)
Feb 28, 2018 91.00 96.00 91.00 95.60 641 +4.80(+5.29%)
Feb 27, 2018 90.80 90.80 90.80 90.80 10 +4.80(+5.58%)
Feb 26, 2018 91.00 91.00 86.00 86.00 10 -4.00(-4.44%)
Feb 23, 2018 90.00 96.00 88.00 90.00 106 +3.20(+3.69%)
Feb 22, 2018 92.00 92.00 86.80 86.80 15 +0.00(+0.00%)
Feb 21, 2018 92.00 92.00 86.80 86.80 20 +0.80(+0.93%)
Feb 20, 2018 91.60 91.60 86.00 86.00 19 -6.40(-6.93%)
Feb 15, 2018 92.40 92.40 92.40 0 +0.40(+0.43%)
Feb 14, 2018 92.00 92.00 90.00 92.00 165 +0.00(+0.00%)
Feb 13, 2018 92.00 92.00 92.00 92.00 12 -2.80(-2.95%)
Feb 12, 2018 96.00 96.00 93.70 94.80 344 -1.20(-1.25%)
Feb 09, 2018 95.80 96.00 93.55 96.00 128 +0.30(+0.31%)
Feb 08, 2018 92.00 96.00 92.00 95.70 137 +4.10(+4.48%)
Feb 07, 2018 89.00 93.60 89.00 91.60 134 -3.20(-3.38%)
Feb 06, 2018 91.20 95.60 90.78 94.80 188 +3.80(+4.18%)
Feb 05, 2018 93.60 93.60 87.60 91.00 238 -2.60(-2.78%)
Feb 02, 2018 91.40 93.60 91.40 93.60 30 +0.00(+0.00%)
Feb 01, 2018 93.60 93.60 89.80 93.60 20 -0.40(-0.43%)
Jan 31, 2018 91.70 95.60 90.80 94.00 348 -0.33(-0.35%)
Jan 30, 2018 87.00 94.33 91.00 94.33 542 +3.33(+3.66%)
Jan 29, 2018 92.80 92.80 91.00 91.00 14 +2.20(+2.48%)
Jan 26, 2018 87.80 91.40 84.00 88.80 408 +0.98(+1.11%)
Jan 25, 2018 87.00 88.00 87.00 87.82 300 -4.98(-5.36%)
Jan 24, 2018 91.00 93.60 84.40 92.80 486 -0.20(-0.22%)
Jan 23, 2018 93.00 93.40 90.00 93.00 646 +2.60(+2.88%)
Jan 22, 2018 93.40 93.40 90.00 90.40 586 -3.20(-3.42%)
Jan 19, 2018 93.40 97.60 90.00 93.60 2,404 +2.80(+3.08%)
Jan 18, 2018 92.60 93.60 89.00 90.80 321 +1.80(+2.02%)
Jan 17, 2018 92.60 92.60 86.60 89.00 235 -0.40(-0.45%)
Jan 16, 2018 97.20 98.00 89.40 89.40 466 -8.20(-8.40%)
Jan 12, 2018 97.60 97.60 97.60 0 +4.00(+4.27%)
Jan 11, 2018 93.60 93.60 93.60 93.60 5 -0.20(-0.21%)
Jan 10, 2018 74.80 94.40 74.80 93.80 286 +0.40(+0.43%)
Jan 09, 2018 92.40 93.60 92.00 93.40 305 +0.00(+0.00%)
Jan 05, 2018 93.40 93.40 93.40 0 +0.60(+0.64%)
Jan 04, 2018 93.60 93.60 89.60 92.80 425 +0.60(+0.65%)
Jan 03, 2018 88.60 96.00 88.00 92.20 2,208 +1.80(+1.99%)
Jan 02, 2018 93.60 93.60 90.40 90.40 88 -3.20(-3.42%)
Dec 29, 2017 93.60 93.60 93.60 0 +0.00(+0.00%)
Dec 28, 2017 93.00 98.00 86.40 93.60 635 +0.20(+0.21%)
Dec 27, 2017 92.00 93.40 88.80 93.40 335 +1.40(+1.52%)
Dec 26, 2017 92.00 92.00 92.00 92.00 41 -0.40(-0.43%)
Dec 22, 2017 91.80 93.20 89.20 92.40 1,140 +2.40(+2.67%)
Dec 21, 2017 91.80 92.60 89.80 90.00 139 -1.90(-2.07%)
Dec 20, 2017 92.20 93.20 90.40 91.90 207 +1.90(+2.11%)
Dec 19, 2017 93.00 93.00 90.00 90.00 27 +0.00(+0.00%)
Dec 18, 2017 87.40 93.40 86.00 90.00 937 +5.60(+6.64%)
Dec 15, 2017 94.40 94.40 84.40 84.40 2,285 -5.20(-5.80%)
Dec 14, 2017 89.40 92.00 88.00 89.60 844 +0.20(+0.22%)
Dec 13, 2017 91.00 92.00 88.58 89.40 1,807 -0.40(-0.45%)
Dec 12, 2017 90.00 92.00 88.00 89.80 784 +0.00(+0.00%)
Dec 11, 2017 91.60 91.60 88.80 89.80 697 -0.20(-0.22%)
Dec 08, 2017 82.80 91.00 82.80 90.00 709 -1.00(-1.10%)
Dec 07, 2017 85.17 92.00 92.00 91.00 464 -1.00(-1.09%)
Dec 06, 2017 86.40 92.00 86.20 92.00 424 +3.20(+3.60%)
Dec 05, 2017 89.34 93.00 88.80 88.80 2,205 -1.20(-1.33%)
Dec 04, 2017 91.20 91.20 87.20 90.00 851 +4.40(+5.14%)
Dec 01, 2017 95.80 95.80 85.60 85.60 895 -7.40(-7.96%)
Nov 30, 2017 91.00 95.40 85.00 93.00 3,684 +2.00(+2.20%)
Nov 29, 2017 88.00 92.00 80.40 91.00 11,696 +0.00(+0.00%)
Nov 28, 2017 91.00 92.00 90.00 91.00 395 +0.00(+0.00%)
Nov 27, 2017 92.00 92.00 90.50 91.00 212 +0.20(+0.22%)
Nov 24, 2017 90.00 91.60 90.00 90.80 246 -1.20(-1.30%)
Nov 22, 2017 90.00 93.40 90.00 92.00 291 +0.00(+0.00%)
Nov 21, 2017 90.00 92.00 90.00 92.00 175 -1.40(-1.50%)
Nov 20, 2017 92.00 93.40 91.00 93.40 349 +0.00(+0.00%)
Nov 17, 2017 93.20 93.40 87.40 93.40 406 +3.40(+3.78%)
Nov 16, 2017 90.03 93.00 90.00 90.00 132 -1.80(-1.96%)
Nov 15, 2017 92.00 92.80 85.40 91.80 337 +0.20(+0.22%)
Nov 14, 2017 88.00 93.40 88.00 91.60 142 +1.60(+1.78%)
Nov 13, 2017 90.00 92.80 90.00 90.00 248 -2.20(-2.39%)
Nov 10, 2017 90.00 94.00 85.60 92.20 947 +2.20(+2.44%)
Nov 09, 2017 85.00 93.90 85.00 90.00 355 -4.00(-4.26%)
Nov 08, 2017 91.00 94.00 90.00 94.00 277 +3.92(+4.35%)
Nov 07, 2017 91.60 92.00 90.00 90.08 722 +0.13(+0.15%)
Nov 06, 2017 97.80 97.80 85.00 89.95 891 -5.05(-5.32%)
Nov 03, 2017 97.80 97.80 88.40 95.00 625 +5.00(+5.56%)
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.