Nano-X Imaging Ltd (NQ: NNOX )

8.960 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.13 19.73 17.13 17.79 4,984,738 +0.73(+4.28%)
May 30, 2023 17.26 18.00 16.67 17.06 1,269,563 -0.44(-2.51%)
May 26, 2023 18.17 18.17 17.10 17.50 1,235,746 -0.48(-2.67%)
May 25, 2023 19.01 19.24 17.31 17.98 1,893,299 -0.96(-5.07%)
May 24, 2023 18.55 20.29 18.41 18.94 2,822,382 +0.55(+2.99%)
May 23, 2023 19.61 19.67 18.01 18.39 2,189,588 -1.32(-6.70%)
May 22, 2023 16.91 20.48 16.33 19.71 4,208,065 +1.84(+10.30%)
May 19, 2023 17.38 18.77 17.21 17.87 2,233,011 +0.40(+2.29%)
May 18, 2023 17.50 17.50 16.31 17.47 1,929,327 +0.15(+0.87%)
May 17, 2023 16.90 17.45 15.70 17.32 2,660,186 -0.19(-1.09%)
May 16, 2023 18.18 18.50 16.60 17.51 3,114,399 -0.96(-5.20%)
May 15, 2023 19.31 19.81 17.79 18.47 3,643,084 -0.80(-4.15%)
May 12, 2023 19.90 21.50 18.55 19.27 8,296,013 -0.62(-3.12%)
May 11, 2023 16.52 20.00 15.66 19.89 8,315,168 +3.46(+21.06%)
May 10, 2023 16.36 16.71 15.01 16.43 2,754,662 +0.07(+0.43%)
May 09, 2023 16.92 16.95 15.75 16.36 2,278,404 +0.00(+0.00%)
May 08, 2023 14.65 17.88 14.41 16.36 5,841,496 +1.13(+7.42%)
May 05, 2023 15.32 15.70 13.74 15.23 5,655,370 +0.83(+5.76%)
May 04, 2023 10.67 15.02 10.67 14.40 9,923,956 +3.73(+34.96%)
May 03, 2023 9.900 11.17 9.470 10.67 3,944,747 -0.55(-4.90%)
May 02, 2023 10.21 11.55 9.530 11.22 8,964,029 +0.93(+9.04%)
May 01, 2023 8.810 11.68 8.560 10.29 32,311,864 +4.18(+68.41%)
Apr 28, 2023 6.030 6.290 5.940 6.110 304,171 -0.02(-0.33%)
Apr 27, 2023 6.010 6.160 5.805 6.130 376,327 +0.16(+2.68%)
Apr 26, 2023 5.910 6.050 5.691 5.970 349,468 +0.15(+2.58%)
Apr 25, 2023 6.350 6.350 5.680 5.820 923,487 -0.51(-8.06%)
Apr 24, 2023 6.150 6.500 6.100 6.330 416,677 +0.18(+2.93%)
Apr 21, 2023 6.150 6.200 6.070 6.150 378,992 -0.01(-0.16%)
Apr 20, 2023 6.120 6.200 6.000 6.160 489,086 -0.01(-0.16%)
Apr 19, 2023 6.120 6.180 5.960 6.170 309,289 +0.00(+0.00%)
Apr 18, 2023 6.430 6.451 6.140 6.170 393,102 -0.23(-3.59%)
Apr 17, 2023 6.700 6.720 6.290 6.400 373,247 -0.34(-5.04%)
Apr 14, 2023 6.960 7.020 6.610 6.740 463,788 -0.08(-1.17%)
Apr 13, 2023 6.160 6.890 6.160 6.820 606,100 +0.72(+11.80%)
Apr 12, 2023 6.230 6.320 6.045 6.100 423,034 +0.02(+0.33%)
Apr 11, 2023 5.790 6.330 5.790 6.080 741,032 +0.32(+5.56%)
Apr 10, 2023 5.800 5.870 5.440 5.760 489,425 -0.04(-0.69%)
Apr 06, 2023 5.440 5.850 5.390 5.800 494,926 +0.37(+6.81%)
Apr 05, 2023 5.580 5.630 5.310 5.430 487,442 -0.08(-1.45%)
Apr 04, 2023 5.640 5.680 5.420 5.510 589,648 -0.13(-2.30%)
Apr 03, 2023 5.760 5.800 5.480 5.640 528,678 -0.13(-2.25%)
Mar 31, 2023 5.720 5.990 5.700 5.770 730,351 +0.09(+1.58%)
Mar 30, 2023 5.700 5.820 5.650 5.680 520,126 +0.04(+0.71%)
Mar 29, 2023 5.790 5.830 5.520 5.640 549,412 -0.06(-1.05%)
Mar 28, 2023 5.910 5.960 5.650 5.700 474,975 -0.25(-4.20%)
Mar 27, 2023 5.790 6.060 5.700 5.950 620,849 +0.25(+4.39%)
Mar 24, 2023 5.930 5.940 5.602 5.700 598,161 -0.25(-4.20%)
Mar 23, 2023 6.100 6.261 5.910 5.950 531,670 -0.04(-0.75%)
Mar 22, 2023 6.600 6.610 5.980 5.995 995,431 -0.58(-8.89%)
Mar 21, 2023 6.410 6.700 6.410 6.580 573,944 +0.13(+2.02%)
Mar 20, 2023 6.730 6.730 6.430 6.450 478,328 -0.24(-3.59%)
Mar 17, 2023 6.940 6.941 6.510 6.690 617,522 -0.31(-4.43%)
Mar 16, 2023 6.800 7.128 6.710 7.000 357,786 +0.21(+3.09%)
Mar 15, 2023 6.710 6.950 6.690 6.790 434,588 -0.05(-0.73%)
Mar 14, 2023 7.000 7.220 6.760 6.840 829,564 -0.27(-3.80%)
Mar 13, 2023 6.450 7.200 6.440 7.110 731,863 +0.53(+8.05%)
Mar 10, 2023 6.560 6.860 6.425 6.580 616,402 +0.05(+0.77%)
Mar 09, 2023 6.500 7.020 6.500 6.530 930,953 -0.43(-6.18%)
Mar 08, 2023 6.800 7.040 6.680 6.960 675,087 +0.16(+2.35%)
Mar 07, 2023 6.900 6.920 6.720 6.800 387,851 -0.11(-1.59%)
Mar 06, 2023 7.140 7.220 6.820 6.910 446,116 -0.15(-2.12%)
Mar 03, 2023 7.030 7.150 6.710 7.060 578,333 +0.16(+2.32%)
Mar 02, 2023 6.990 7.000 6.760 6.900 543,508 -0.17(-2.40%)
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.