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

Nanovibronix Inc (NQ: NAOV )

0.7300 +0.0210 (+2.96%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.7303 0.7494 0.7108 0.7300 42,033 +0.02(+2.96%)
Nov 26, 2024 0.6603 0.7431 0.6603 0.7090 67,808 +0.02(+3.05%)
Nov 25, 2024 0.7399 0.7400 0.6340 0.6880 93,156 -0.02(-2.56%)
Nov 22, 2024 0.6260 0.7137 0.6260 0.7061 93,022 +0.06(+8.63%)
Nov 21, 2024 0.6100 0.6700 0.6100 0.6500 29,444 +0.04(+6.56%)
Nov 20, 2024 0.6200 0.6400 0.6100 0.6100 59,367 -0.03(-4.24%)
Nov 19, 2024 0.6527 0.6800 0.6300 0.6370 41,149 -0.04(-6.19%)
Nov 18, 2024 0.6500 0.7028 0.6500 0.6790 22,296 +0.04(+6.26%)
Nov 15, 2024 0.6300 0.6900 0.6200 0.6390 23,428 +0.00(+0.00%)
Nov 14, 2024 0.6900 0.6900 0.6238 0.6390 67,986 -0.05(-7.61%)
Nov 13, 2024 0.6903 0.7000 0.6400 0.6916 92,435 -0.02(-2.59%)
Nov 12, 2024 0.7390 0.7390 0.6900 0.7100 268,572 +0.04(+5.97%)
Nov 11, 2024 0.6900 0.7000 0.6437 0.6700 91,938 +0.02(+3.24%)
Nov 08, 2024 0.6900 0.7051 0.6200 0.6490 146,647 -0.04(-5.12%)
Nov 07, 2024 0.6480 0.6898 0.6480 0.6840 141,852 +0.05(+8.57%)
Nov 06, 2024 0.6226 0.6590 0.5920 0.6300 83,253 +0.01(+1.19%)
Nov 05, 2024 0.5700 0.6226 0.5700 0.6226 121,274 +0.05(+9.42%)
Nov 04, 2024 0.5500 0.5700 0.5400 0.5690 129,014 +0.05(+10.46%)
Nov 01, 2024 0.5080 0.5280 0.4912 0.5151 66,600 +0.01(+1.40%)
Oct 31, 2024 0.4952 0.5278 0.4900 0.5080 126,018 -0.00(-0.49%)
Oct 30, 2024 0.5314 0.5449 0.4756 0.5105 414,260 -0.04(-6.81%)
Oct 29, 2024 0.5650 0.5650 0.5240 0.5478 2,405,072 +0.02(+2.97%)
Oct 28, 2024 0.5211 0.5555 0.5200 0.5320 24,112 -0.01(-2.56%)
Oct 25, 2024 0.5400 0.5680 0.5200 0.5460 91,317 +0.03(+5.02%)
Oct 24, 2024 0.5850 0.5850 0.5099 0.5199 56,593 -0.02(-3.72%)
Oct 23, 2024 0.5500 0.5796 0.5200 0.5400 35,401 -0.01(-1.64%)
Oct 22, 2024 0.5600 0.5844 0.5200 0.5490 78,676 -0.00(-0.18%)
Oct 21, 2024 0.5300 0.5700 0.5011 0.5500 190,950 +0.03(+4.84%)
Oct 18, 2024 0.5000 0.5400 0.5000 0.5246 86,060 +0.00(+0.88%)
Oct 17, 2024 0.5600 0.5600 0.5039 0.5200 124,719 -0.02(-4.15%)
Oct 16, 2024 0.5270 0.5425 0.4620 0.5425 263,639 +0.03(+6.37%)
Oct 15, 2024 0.6500 0.6510 0.5025 0.5100 542,141 -0.11(-17.74%)
Oct 14, 2024 0.6666 0.8099 0.5800 0.6200 4,238,809 +0.04(+5.98%)
Oct 11, 2024 0.5885 0.5885 0.5500 0.5850 18,523 +0.01(+0.86%)
Oct 10, 2024 0.5800 0.5800 0.5700 0.5800 22,667 +0.00(+0.55%)
Oct 09, 2024 0.5501 0.5930 0.5500 0.5768 6,651 +0.03(+4.87%)
Oct 08, 2024 0.5500 0.5800 0.5500 0.5500 14,719 -0.00(-0.79%)
Oct 07, 2024 0.5100 0.5591 0.5000 0.5544 27,244 +0.05(+10.86%)
Oct 04, 2024 0.5397 0.5397 0.4575 0.5001 102,590 -0.04(-8.02%)
Oct 03, 2024 0.5749 0.5749 0.5310 0.5437 41,415 -0.04(-7.22%)
Oct 02, 2024 0.6215 0.6215 0.5750 0.5860 14,785 -0.02(-3.09%)
Oct 01, 2024 0.6120 0.6450 0.5777 0.6047 22,544 -0.01(-1.19%)
Sep 30, 2024 0.6400 0.6400 0.5800 0.6120 35,359 +0.00(+0.16%)
Sep 27, 2024 0.6226 0.6300 0.6103 0.6110 3,835 -0.00(-0.18%)
Sep 26, 2024 0.6275 0.6455 0.6010 0.6121 36,445 -0.02(-2.45%)
Sep 25, 2024 0.6452 0.6453 0.6275 0.6275 12,765 +0.01(+1.21%)
Sep 24, 2024 0.6700 0.6700 0.5500 0.6200 27,443 -0.05(-7.48%)
Sep 23, 2024 0.7149 0.7149 0.6310 0.6701 65,766 -0.02(-2.88%)
Sep 20, 2024 0.7100 0.7193 0.6602 0.6900 15,835 -0.02(-2.94%)
Sep 19, 2024 0.6900 0.7203 0.6630 0.7109 20,035 +0.01(+1.89%)
Sep 18, 2024 0.7190 0.7203 0.6975 0.6977 19,272 -0.03(-4.02%)
Sep 17, 2024 0.6950 0.7450 0.6950 0.7269 33,173 +0.02(+2.38%)
Sep 16, 2024 0.7000 0.7450 0.7000 0.7100 52,128 +0.02(+2.90%)
Sep 13, 2024 0.6700 0.7300 0.6700 0.6900 88,165 +0.03(+5.23%)
Sep 12, 2024 0.6320 0.6600 0.6004 0.6557 184,430 +0.01(+1.69%)
Sep 11, 2024 0.5670 0.6898 0.5670 0.6448 11,452 +0.09(+15.76%)
Sep 10, 2024 0.6050 0.6050 0.5350 0.5570 49,198 -0.05(-8.07%)
Sep 09, 2024 0.6188 0.7190 0.5520 0.6059 57,342 +0.01(+2.37%)
Sep 06, 2024 0.5375 0.6300 0.5375 0.5919 18,585 +0.05(+9.21%)
Sep 05, 2024 0.5640 0.5950 0.5393 0.5420 26,420 -0.03(-5.16%)
Sep 04, 2024 0.5700 0.5921 0.5500 0.5715 4,120 +0.01(+0.88%)
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.