Nanovibronix Inc (NQ: NAOV )

0.7500 +0.0049 (+0.66%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 0.7452 0.8000 0.7451 0.7451 19,793 -0.05(-6.86%)
Apr 19, 2024 0.7980 0.8025 0.7451 0.8000 33,459 +0.05(+6.67%)
Apr 18, 2024 0.7451 0.7533 0.7451 0.7500 3,476 +0.00(+0.00%)
Apr 17, 2024 0.7610 0.9150 0.7500 0.7500 24,306 -0.02(-2.76%)
Apr 16, 2024 0.7629 0.7799 0.7600 0.7713 14,997 -0.03(-3.59%)
Apr 15, 2024 0.8050 0.8095 0.7622 0.8000 16,699 +0.04(+5.28%)
Apr 12, 2024 0.7790 0.7800 0.7599 0.7599 7,243 -0.03(-3.81%)
Apr 11, 2024 0.7600 0.8080 0.7500 0.7900 16,344 +0.05(+6.04%)
Apr 10, 2024 0.8000 0.8190 0.7409 0.7450 27,307 -0.07(-9.15%)
Apr 09, 2024 0.8526 0.8526 0.7000 0.8200 47,342 -0.03(-3.81%)
Apr 08, 2024 0.9100 0.9100 0.8500 0.8525 22,940 -0.03(-3.42%)
Apr 05, 2024 0.8825 0.9149 0.8760 0.8827 27,864 -0.02(-1.92%)
Apr 04, 2024 0.8700 0.9150 0.8654 0.9000 18,938 -0.00(-0.01%)
Apr 03, 2024 0.9150 0.9299 0.8175 0.9001 65,118 -0.02(-1.95%)
Apr 02, 2024 0.9028 0.9200 0.8600 0.9180 22,779 +0.04(+4.32%)
Apr 01, 2024 0.8732 0.9325 0.8732 0.8800 10,546 -0.02(-2.22%)
Mar 28, 2024 0.9000 0.9500 0.8805 0.9000 31,681 -0.03(-3.44%)
Mar 27, 2024 0.9300 0.9500 0.8765 0.9321 17,161 +0.03(+3.56%)
Mar 26, 2024 0.9300 0.9842 0.8625 0.9001 16,683 +0.02(+2.28%)
Mar 25, 2024 0.9200 0.9900 0.8800 0.8800 42,162 -0.04(-4.34%)
Mar 22, 2024 0.8900 0.9500 0.8900 0.9199 6,687 +0.03(+3.36%)
Mar 21, 2024 0.9300 0.9500 0.8900 0.8900 26,925 -0.01(-1.21%)
Mar 20, 2024 0.9400 0.9400 0.9000 0.9009 18,771 -0.02(-2.08%)
Mar 19, 2024 0.8800 0.9700 0.8800 0.9200 42,387 +0.02(+2.22%)
Mar 18, 2024 0.9381 0.9431 0.8700 0.9000 11,882 +0.01(+0.73%)
Mar 15, 2024 0.8808 0.9700 0.8808 0.8935 38,581 +0.00(+0.39%)
Mar 14, 2024 0.8990 0.9150 0.8804 0.8900 29,735 +0.02(+2.30%)
Mar 13, 2024 0.8800 0.9187 0.8600 0.8700 42,711 -0.04(-4.87%)
Mar 12, 2024 0.9400 0.9399 0.9000 0.9145 19,424 +0.00(+0.04%)
Mar 11, 2024 0.9390 0.9700 0.8964 0.9141 34,153 +0.00(+0.33%)
Mar 08, 2024 0.9820 0.9899 0.9000 0.9111 28,779 +0.00(+0.12%)
Mar 07, 2024 0.9100 0.9500 0.8800 0.9100 40,569 +0.01(+0.89%)
Mar 06, 2024 0.9500 0.9592 0.8800 0.9020 87,427 -0.06(-5.97%)
Mar 05, 2024 0.9797 0.9797 0.9264 0.9593 31,141 -0.03(-2.81%)
Mar 04, 2024 0.9970 1.010 0.9515 0.9870 42,959 -0.00(-0.14%)
Mar 01, 2024 0.9900 1.020 0.9610 0.9884 54,510 -0.00(-0.16%)
Feb 29, 2024 1.040 1.040 0.9750 0.9900 17,913 -0.01(-0.90%)
Feb 28, 2024 1.010 1.011 0.9600 0.9990 49,864 -0.02(-2.06%)
Feb 27, 2024 1.020 1.050 0.9506 1.020 44,726 +0.00(+0.00%)
Feb 26, 2024 0.9900 1.050 0.9900 1.020 27,041 +0.02(+2.00%)
Feb 23, 2024 1.030 1.030 0.9800 1.000 42,929 +0.00(+0.00%)
Feb 22, 2024 1.120 1.150 0.9800 1.000 103,678 -0.07(-6.54%)
Feb 21, 2024 1.110 1.111 1.070 1.070 39,613 -0.05(-4.46%)
Feb 20, 2024 1.170 1.170 1.040 1.120 57,375 -0.06(-5.08%)
Feb 16, 2024 1.280 1.300 1.068 1.180 139,571 -0.10(-7.81%)
Feb 15, 2024 1.350 1.400 1.280 1.280 99,123 -0.05(-3.76%)
Feb 14, 2024 1.310 1.520 1.280 1.330 304,496 +0.06(+4.66%)
Feb 13, 2024 1.260 1.300 1.160 1.271 254,778 +0.04(+3.32%)
Feb 12, 2024 1.270 1.350 1.220 1.230 138,107 +0.02(+1.66%)
Feb 09, 2024 1.090 1.310 1.070 1.210 362,105 +0.13(+12.03%)
Feb 08, 2024 1.020 1.090 1.000 1.080 106,050 +0.08(+8.00%)
Feb 07, 2024 0.9800 1.040 0.9727 1.000 174,326 +0.06(+6.38%)
Feb 06, 2024 0.9250 0.9545 0.9000 0.9400 53,997 -0.02(-1.97%)
Feb 05, 2024 0.9500 0.9860 0.9500 0.9589 65,573 +0.01(+0.94%)
Feb 02, 2024 0.9228 0.9785 0.9108 0.9500 124,123 +0.01(+1.59%)
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.