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

Movano Inc. - Common Stock (NQ: MOVE )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.300 5.670 5.140 5.650 108,419 +0.33(+6.27%)
Dec 19, 2024 5.760 6.040 5.317 5.317 25,727 -0.43(-7.54%)
Dec 18, 2024 6.100 6.242 5.750 5.750 37,050 -0.27(-4.49%)
Dec 17, 2024 6.080 6.080 5.750 6.020 24,057 -0.11(-1.79%)
Dec 16, 2024 6.460 6.460 6.130 6.130 40,171 -0.33(-5.11%)
Dec 13, 2024 6.790 6.968 6.210 6.460 28,131 -0.11(-1.67%)
Dec 12, 2024 6.550 6.604 6.345 6.570 39,582 +0.12(+1.86%)
Dec 11, 2024 6.150 6.500 6.150 6.450 39,598 +0.30(+4.88%)
Dec 10, 2024 6.220 6.363 6.090 6.150 27,381 +0.10(+1.65%)
Dec 09, 2024 6.100 6.240 5.930 6.050 18,299 +0.07(+1.17%)
Dec 06, 2024 5.870 6.080 5.752 5.980 53,692 +0.03(+0.50%)
Dec 05, 2024 6.080 6.300 5.751 5.950 66,373 -0.10(-1.65%)
Dec 04, 2024 5.500 6.112 5.280 6.050 91,340 +0.70(+13.08%)
Dec 03, 2024 5.000 5.450 4.795 5.350 88,784 +0.40(+8.08%)
Dec 02, 2024 6.080 6.240 4.850 4.950 283,887 -0.69(-12.23%)
Nov 29, 2024 5.410 5.860 5.059 5.640 66,514 +0.25(+4.64%)
Nov 27, 2024 3.730 6.110 3.730 5.390 714,551 +1.79(+49.72%)
Nov 26, 2024 3.580 3.920 3.500 3.600 14,574 +0.01(+0.28%)
Nov 25, 2024 3.510 3.650 3.290 3.590 14,626 +0.15(+4.36%)
Nov 22, 2024 3.121 3.493 3.050 3.440 8,242 +0.26(+8.18%)
Nov 21, 2024 2.980 3.260 2.800 3.180 29,430 +0.17(+5.65%)
Nov 20, 2024 2.960 3.150 2.960 3.010 9,842 -0.07(-2.34%)
Nov 19, 2024 3.285 3.300 3.012 3.082 12,539 -0.03(-0.89%)
Nov 18, 2024 3.150 3.190 3.050 3.110 9,399 -0.10(-3.12%)
Nov 15, 2024 3.630 3.630 3.210 3.210 15,911 -0.31(-8.81%)
Nov 14, 2024 3.820 3.840 3.520 3.520 18,402 -0.35(-9.04%)
Nov 13, 2024 4.280 4.281 3.870 3.870 25,431 -0.36(-8.51%)
Nov 12, 2024 4.210 4.276 4.092 4.230 4,674 -0.02(-0.59%)
Nov 11, 2024 4.230 4.380 4.211 4.255 8,042 -0.09(-2.18%)
Nov 08, 2024 4.400 4.455 4.320 4.350 19,641 -0.12(-2.68%)
Nov 07, 2024 4.350 4.610 4.140 4.470 26,095 +0.25(+5.92%)
Nov 06, 2024 3.900 4.436 3.760 4.220 39,767 +0.41(+10.76%)
Nov 05, 2024 3.980 4.050 3.800 3.810 27,330 -0.11(-2.81%)
Nov 04, 2024 3.480 3.950 3.480 3.920 103,646 +0.19(+5.09%)
Nov 01, 2024 3.670 3.900 3.220 3.730 193,114 +0.40(+12.01%)
Oct 31, 2024 3.310 3.500 3.013 3.330 167,248 -0.01(-0.30%)
Oct 30, 2024 4.490 4.500 3.300 3.340 211,880 -1.08(-24.43%)
Oct 29, 2024 3.800 4.590 3.720 4.420 178,248 +0.44(+10.94%)
Oct 28, 2024 4.425 4.425 3.900 3.984 86,638 +0.04(+0.91%)
Oct 25, 2024 4.050 4.317 3.841 3.948 77,570 -0.49(-11.08%)
Oct 24, 2024 4.530 4.825 4.362 4.440 4,498 -0.21(-4.55%)
Oct 23, 2024 4.800 4.950 4.512 4.652 4,428 -0.18(-3.70%)
Oct 22, 2024 4.785 4.950 4.202 4.830 17,184 +0.01(+0.31%)
Oct 21, 2024 4.545 5.064 4.545 4.815 6,053 -0.25(-4.97%)
Oct 18, 2024 4.920 5.069 4.671 5.067 2,024 -0.00(-0.06%)
Oct 17, 2024 5.100 5.145 4.950 5.070 3,338 -0.07(-1.46%)
Oct 16, 2024 5.021 5.145 4.710 5.145 6,152 -0.03(-0.55%)
Oct 15, 2024 4.965 5.175 4.950 5.173 2,824 +0.21(+4.20%)
Oct 14, 2024 4.950 5.248 4.950 4.965 8,255 +0.01(+0.30%)
Oct 11, 2024 4.875 5.173 4.875 4.950 6,561 +0.00(+0.03%)
Oct 10, 2024 5.100 5.248 4.891 4.949 4,574 -0.06(-1.23%)
Oct 09, 2024 5.280 5.314 4.952 5.010 3,681 -0.27(-5.11%)
Oct 08, 2024 5.265 5.389 5.250 5.280 1,857 -0.11(-2.06%)
Oct 07, 2024 5.250 5.475 5.250 5.391 4,638 -0.02(-0.44%)
Oct 04, 2024 5.427 5.679 5.400 5.415 3,996 +0.09(+1.63%)
Oct 03, 2024 5.298 5.699 5.298 5.328 4,948 +0.03(+0.57%)
Oct 02, 2024 5.400 5.475 5.250 5.298 2,322 -0.10(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.