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 (%)
Jan 31, 2024 5.570 5.745 5.430 5.440 449,633 -0.13(-2.33%)
Jan 30, 2024 5.790 5.830 5.530 5.570 441,061 -0.33(-5.59%)
Jan 29, 2024 5.690 5.910 5.545 5.900 424,973 +0.19(+3.33%)
Jan 26, 2024 5.830 5.940 5.655 5.710 386,589 -0.03(-0.52%)
Jan 25, 2024 5.540 5.768 5.505 5.740 562,100 +0.25(+4.55%)
Jan 24, 2024 5.820 5.840 5.480 5.490 454,674 -0.15(-2.66%)
Jan 23, 2024 5.540 5.770 5.515 5.640 529,858 +0.11(+1.99%)
Jan 22, 2024 5.320 5.679 5.320 5.530 654,182 +0.17(+3.17%)
Jan 19, 2024 5.760 5.760 5.260 5.360 1,110,388 -0.39(-6.78%)
Jan 18, 2024 5.720 5.790 5.590 5.750 575,695 +0.16(+2.86%)
Jan 17, 2024 5.450 5.600 5.370 5.590 972,570 +0.06(+1.08%)
Jan 16, 2024 5.610 5.610 5.410 5.530 608,444 -0.19(-3.32%)
Jan 12, 2024 5.740 5.980 5.655 5.720 637,379 -0.04(-0.69%)
Jan 11, 2024 6.100 6.100 5.670 5.760 826,539 -0.38(-6.11%)
Jan 10, 2024 6.220 6.270 6.050 6.135 482,854 -0.08(-1.37%)
Jan 09, 2024 6.280 6.422 6.210 6.220 397,742 -0.18(-2.81%)
Jan 08, 2024 6.120 6.430 6.090 6.400 482,884 +0.21(+3.39%)
Jan 05, 2024 6.150 6.303 6.060 6.190 446,302 -0.03(-0.48%)
Jan 04, 2024 6.160 6.275 6.039 6.220 612,097 +0.09(+1.47%)
Jan 03, 2024 6.350 6.350 6.100 6.130 647,421 -0.33(-5.11%)
Jan 02, 2024 6.330 6.989 6.220 6.460 940,992 +0.09(+1.41%)
Dec 29, 2023 6.580 6.595 6.340 6.370 784,179 -0.26(-3.92%)
Dec 28, 2023 6.540 6.700 6.475 6.630 698,726 +0.08(+1.22%)
Dec 27, 2023 6.660 6.800 6.460 6.550 727,824 -0.12(-1.80%)
Dec 26, 2023 6.740 6.745 6.540 6.670 693,624 -0.04(-0.60%)
Dec 22, 2023 6.880 7.050 6.650 6.710 959,675 -0.19(-2.75%)
Dec 21, 2023 6.700 6.900 6.650 6.900 568,139 +0.33(+5.02%)
Dec 20, 2023 6.980 7.330 6.550 6.570 1,156,069 -0.41(-5.87%)
Dec 19, 2023 6.660 7.119 6.660 6.980 941,399 +0.36(+5.44%)
Dec 18, 2023 6.690 6.970 6.600 6.620 642,315 -0.17(-2.50%)
Dec 15, 2023 6.920 6.920 6.540 6.790 819,213 -0.04(-0.59%)
Dec 14, 2023 6.800 7.130 6.705 6.830 1,293,773 +0.06(+0.89%)
Dec 13, 2023 6.190 6.775 6.000 6.770 1,060,527 +0.55(+8.84%)
Dec 12, 2023 6.060 6.315 5.920 6.220 546,179 +0.19(+3.15%)
Dec 11, 2023 6.080 6.130 5.950 6.030 444,667 -0.07(-1.15%)
Dec 08, 2023 5.910 6.320 5.860 6.100 601,996 +0.21(+3.57%)
Dec 07, 2023 6.050 6.050 5.820 5.890 1,028,706 -0.15(-2.48%)
Dec 06, 2023 6.070 6.360 5.980 6.040 869,842 +0.12(+2.11%)
Dec 05, 2023 6.660 6.750 5.910 5.915 2,040,576 -0.95(-13.78%)
Dec 04, 2023 6.790 7.100 6.650 6.860 1,066,217 -0.02(-0.29%)
Dec 01, 2023 6.660 6.960 6.300 6.880 887,694 +0.18(+2.69%)
Nov 30, 2023 6.790 6.830 6.580 6.700 684,286 -0.06(-0.89%)
Nov 29, 2023 6.440 7.040 6.370 6.760 1,002,547 +0.29(+4.48%)
Nov 28, 2023 6.300 6.520 5.720 6.470 1,013,000 +0.16(+2.54%)
Nov 27, 2023 6.650 6.664 6.290 6.310 829,703 -0.31(-4.68%)
Nov 24, 2023 6.320 6.740 6.310 6.620 317,193 +0.31(+4.91%)
Nov 22, 2023 6.230 6.380 6.180 6.310 422,647 +0.15(+2.44%)
Nov 21, 2023 6.580 6.580 6.070 6.160 696,557 -0.42(-6.38%)
Nov 20, 2023 6.700 6.880 6.561 6.580 714,276 +0.04(+0.61%)
Nov 17, 2023 6.420 6.550 6.295 6.540 605,459 +0.17(+2.59%)
Nov 16, 2023 6.670 6.740 6.225 6.375 673,582 -0.25(-3.85%)
Nov 15, 2023 6.220 6.840 6.200 6.630 873,092 +0.46(+7.46%)
Nov 14, 2023 5.900 6.250 5.900 6.170 752,417 +0.42(+7.30%)
Nov 13, 2023 5.510 5.810 5.400 5.750 498,709 +0.12(+2.13%)
Nov 10, 2023 5.510 5.655 5.282 5.630 743,044 +0.25(+4.65%)
Nov 09, 2023 5.630 5.750 5.350 5.380 648,385 -0.25(-4.44%)
Nov 08, 2023 5.940 5.965 5.580 5.630 692,414 -0.33(-5.54%)
Nov 07, 2023 5.700 6.040 5.620 5.960 733,798 +0.26(+4.56%)
Nov 06, 2023 6.060 6.130 5.580 5.700 883,878 -0.39(-6.40%)
Nov 03, 2023 5.890 6.259 5.890 6.090 819,564 +0.30(+5.18%)
Nov 02, 2023 5.180 5.805 5.180 5.790 927,188 +0.72(+14.20%)
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.