Nano-X Imaging Ltd (NQ: NNOX )

9.240 +0.270 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 8.960 9.440 8.910 9.240 320,279 +0.27(+3.01%)
Jan 26, 2023 9.040 9.170 8.710 8.970 311,601 +0.07(+0.79%)
Jan 25, 2023 8.620 8.910 8.450 8.900 211,643 +0.08(+0.91%)
Jan 24, 2023 9.220 9.220 8.800 8.820 259,005 -0.44(-4.75%)
Jan 23, 2023 8.960 9.540 8.900 9.260 574,563 +0.37(+4.16%)
Jan 20, 2023 8.910 8.980 8.680 8.890 288,080 +0.14(+1.60%)
Jan 19, 2023 8.720 8.840 8.410 8.750 347,405 -0.01(-0.11%)
Jan 18, 2023 9.060 9.240 8.660 8.760 324,361 -0.16(-1.79%)
Jan 17, 2023 8.610 9.050 8.550 8.920 414,170 +0.29(+3.36%)
Jan 13, 2023 8.650 8.925 8.510 8.630 321,720 -0.16(-1.82%)
Jan 12, 2023 8.610 8.810 8.370 8.790 471,456 +0.31(+3.66%)
Jan 11, 2023 8.150 8.605 8.020 8.480 641,038 +0.38(+4.69%)
Jan 10, 2023 7.690 8.200 7.650 8.100 1,244,115 +0.41(+5.33%)
Jan 09, 2023 7.560 7.840 7.530 7.690 624,878 +0.25(+3.36%)
Jan 06, 2023 7.520 7.650 7.350 7.440 355,329 +0.02(+0.27%)
Jan 05, 2023 7.340 7.720 7.150 7.420 530,559 +0.08(+1.09%)
Jan 04, 2023 7.210 7.450 7.095 7.340 612,247 +0.21(+2.95%)
Jan 03, 2023 7.550 7.725 6.930 7.130 601,113 -0.25(-3.39%)
Dec 30, 2022 6.950 7.440 6.900 7.380 628,376 +0.35(+4.98%)
Dec 29, 2022 6.590 7.400 6.550 7.030 926,957 +0.46(+7.00%)
Dec 28, 2022 6.800 6.900 6.410 6.570 1,393,371 -0.23(-3.38%)
Dec 27, 2022 7.970 8.020 6.600 6.800 1,407,039 -1.22(-15.21%)
Dec 23, 2022 8.350 8.400 7.989 8.020 635,659 -0.33(-3.95%)
Dec 22, 2022 8.550 8.550 8.120 8.350 369,505 -0.26(-3.02%)
Dec 21, 2022 8.590 8.870 8.460 8.610 406,609 +0.07(+0.82%)
Dec 20, 2022 8.770 9.000 8.170 8.540 1,034,564 -0.33(-3.72%)
Dec 19, 2022 9.450 9.490 8.710 8.870 544,324 -0.66(-6.93%)
Dec 16, 2022 9.510 9.680 9.249 9.530 486,546 -0.17(-1.75%)
Dec 15, 2022 9.600 9.730 9.470 9.700 313,895 -0.08(-0.82%)
Dec 14, 2022 9.880 10.09 9.610 9.780 361,628 -0.16(-1.61%)
Dec 13, 2022 10.21 10.35 9.770 9.940 385,985 +0.11(+1.12%)
Dec 12, 2022 9.380 10.10 9.380 9.830 391,884 +0.38(+4.02%)
Dec 09, 2022 9.400 9.615 9.250 9.450 195,754 +0.08(+0.85%)
Dec 08, 2022 9.370 9.710 9.110 9.370 510,313 +0.13(+1.41%)
Dec 07, 2022 9.900 10.07 9.210 9.240 522,327 -0.66(-6.67%)
Dec 06, 2022 10.15 10.16 9.850 9.900 238,382 -0.18(-1.79%)
Dec 05, 2022 10.61 10.65 10.05 10.08 267,756 -0.59(-5.53%)
Dec 02, 2022 10.57 10.77 10.44 10.67 181,132 -0.05(-0.47%)
Dec 01, 2022 10.75 11.01 10.43 10.72 389,470 +0.07(+0.66%)
Nov 30, 2022 10.28 10.68 9.970 10.65 345,420 +0.43(+4.21%)
Nov 29, 2022 10.16 10.33 10.06 10.22 263,065 +0.06(+0.59%)
Nov 28, 2022 10.54 10.88 10.09 10.16 465,244 -0.54(-5.05%)
Nov 25, 2022 10.90 11.00 10.65 10.70 118,924 -0.24(-2.19%)
Nov 23, 2022 10.91 11.15 10.88 10.94 265,485 +0.13(+1.20%)
Nov 22, 2022 10.89 10.99 10.51 10.81 393,092 -0.03(-0.28%)
Nov 21, 2022 11.10 11.29 10.80 10.84 479,547 -0.46(-4.07%)
Nov 18, 2022 12.03 12.03 11.15 11.30 503,463 -0.41(-3.50%)
Nov 17, 2022 11.93 12.38 11.57 11.71 540,621 -0.56(-4.56%)
Nov 16, 2022 14.40 14.56 12.16 12.27 908,729 -2.07(-14.44%)
Nov 15, 2022 14.00 14.53 13.76 14.34 589,570 +0.66(+4.82%)
Nov 14, 2022 13.79 13.93 13.38 13.68 269,824 -0.11(-0.80%)
Nov 11, 2022 13.27 14.02 12.74 13.79 532,533 +1.13(+8.93%)
Nov 10, 2022 12.45 13.71 12.11 12.66 703,848 +0.94(+8.02%)
Nov 09, 2022 12.85 13.17 11.71 11.72 770,346 -1.20(-9.29%)
Nov 08, 2022 13.47 13.55 12.79 12.92 390,903 -0.59(-4.37%)
Nov 07, 2022 13.31 13.76 12.95 13.51 235,763 +0.26(+1.96%)
Nov 04, 2022 13.99 14.05 13.03 13.25 271,561 -0.50(-3.64%)
Nov 03, 2022 13.30 13.97 13.18 13.75 270,333 +0.35(+2.61%)
Nov 02, 2022 13.65 14.61 13.35 13.40 322,958 -0.41(-2.97%)
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.