Nanovibronix Inc (NQ: NAOV )

1.160 USD -0.020 (-1.69%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.220 1.220 1.170 1.180 361,694 -0.02(-1.67%)
Nov 24, 2021 1.230 1.250 1.180 1.200 650,268 -0.04(-3.23%)
Nov 23, 2021 1.220 1.280 1.170 1.240 1,084,188 +0.02(+1.64%)
Nov 22, 2021 1.240 1.250 1.150 1.220 898,695 -0.03(-2.40%)
Nov 19, 2021 1.260 1.288 1.210 1.250 1,109,989 +0.01(+0.81%)
Nov 18, 2021 1.280 1.255 1.230 1.240 955,786 -0.05(-3.88%)
Nov 17, 2021 1.330 1.340 1.260 1.290 765,895 -0.01(-0.77%)
Nov 16, 2021 1.410 1.420 1.270 1.300 2,464,075 -0.14(-9.72%)
Nov 15, 2021 1.450 1.490 1.400 1.440 901,112 +0.01(+0.70%)
Nov 12, 2021 1.420 1.450 1.400 1.430 473,807 +0.00(+0.00%)
Nov 11, 2021 1.400 1.450 1.400 1.430 410,791 +0.04(+2.88%)
Nov 10, 2021 1.410 1.390 1,538,289 -0.06(-4.14%)
Nov 09, 2021 1.450 1.465 1.390 1.450 1,222,166 -0.02(-1.36%)
Nov 08, 2021 1.630 1.650 1.450 1.470 2,515,585 -0.21(-12.50%)
Nov 05, 2021 1.420 1.880 1.390 1.680 9,395,934 +0.25(+17.48%)
Nov 04, 2021 1.380 1.450 1.370 1.430 664,426 +0.04(+2.88%)
Nov 03, 2021 1.420 1.420 1.380 1.390 577,878 -0.03(-2.11%)
Nov 02, 2021 1.460 1.462 1.400 1.420 712,464 -0.04(-2.74%)
Nov 01, 2021 1.450 1.500 1.435 1.460 1,163,380 +0.02(+1.39%)
Oct 29, 2021 1.410 1.470 1.380 1.440 887,750 +0.02(+1.41%)
Oct 28, 2021 1.450 1.550 1.400 1.420 2,416,255 -0.01(-0.70%)
Oct 27, 2021 1.440 1.520 1.390 1.430 1,464,984 +0.00(+0.00%)
Oct 26, 2021 1.530 1.415 1.430 2,468,808 -0.11(-7.14%)
Oct 25, 2021 1.500 1.650 1.470 1.540 2,208,070 +0.03(+1.99%)
Oct 22, 2021 1.600 1.600 1.470 1.510 3,262,743 -0.13(-7.93%)
Oct 21, 2021 1.700 1.790 1.620 1.640 1,852,145 -0.08(-4.65%)
Oct 20, 2021 1.680 1.750 1.640 1.720 1,950,166 +0.06(+3.61%)
Oct 19, 2021 1.630 1.720 1.600 1.660 1,426,339 +0.05(+3.11%)
Oct 18, 2021 1.670 1.770 1.590 1.610 2,518,542 -0.02(-1.23%)
Oct 15, 2021 1.750 1.790 1.630 1.630 2,654,930 -0.12(-6.86%)
Oct 14, 2021 1.800 1.870 1.750 1.750 1,641,848 -0.06(-3.31%)
Oct 13, 2021 1.910 1.910 1.750 1.810 3,332,650 -0.14(-7.18%)
Oct 12, 2021 1.850 2.030 1.800 1.950 4,563,034 -0.05(-2.50%)
Oct 11, 2021 2.010 2.210 1.860 2.000 35,155,172 +0.30(+17.65%)
Oct 08, 2021 1.650 1.700 1.565 1.700 1,802,611 +0.06(+3.66%)
Oct 07, 2021 1.650 1.790 1.620 1.640 1,694,771 +0.01(+0.61%)
Oct 06, 2021 1.650 1.689 1.580 1.630 2,063,996 -0.10(-5.78%)
Oct 05, 2021 1.780 1.796 1.725 1.730 987,846 -0.08(-4.42%)
Oct 04, 2021 1.850 1.880 1.760 1.810 1,395,825 -0.03(-1.63%)
Oct 01, 2021 2.075 2.075 1.835 1.840 1,850,985 -0.22(-10.68%)
Sep 30, 2021 1.890 2.118 1.860 2.060 4,145,300 +0.08(+4.04%)
Sep 29, 2021 1.880 2.100 1.860 1.980 5,699,119 +0.13(+7.03%)
Sep 28, 2021 1.970 1.970 1.820 1.850 2,106,799 -0.12(-6.09%)
Sep 27, 2021 2.000 2.045 1.970 1.970 1,462,316 -0.01(-0.51%)
Sep 24, 2021 2.040 2.070 1.980 1.980 1,440,931 -0.08(-3.88%)
Sep 23, 2021 2.040 2.120 2.010 2.060 1,528,293 +0.02(+0.98%)
Sep 22, 2021 2.090 2.150 2.000 2.040 3,128,875 -0.02(-0.97%)
Sep 21, 2021 2.010 2.160 1.960 2.060 2,010,963 +0.09(+4.57%)
Sep 20, 2021 2.010 2.080 1.930 1.970 1,752,067 -0.18(-8.37%)
Sep 17, 2021 2.050 2.190 2.010 2.150 1,930,131 +0.05(+2.38%)
Sep 16, 2021 2.190 2.190 2.040 2.100 1,660,485 -0.14(-6.25%)
Sep 15, 2021 2.040 2.290 1.985 2.240 3,175,203 +0.23(+11.44%)
Sep 14, 2021 2.250 2.280 2.010 2.010 2,687,199 -0.21(-9.46%)
Sep 13, 2021 2.290 2.300 2.150 2.220 2,293,630 -0.07(-3.06%)
Sep 10, 2021 2.410 2.420 2.290 2.290 1,726,201 -0.08(-3.38%)
Sep 09, 2021 2.350 2.450 2.330 2.370 2,003,387 +0.05(+2.16%)
Sep 08, 2021 2.380 2.430 2.270 2.320 2,493,822 -0.14(-5.69%)
Sep 07, 2021 2.329 2.580 2.320 2.460 4,892,200 +0.17(+7.42%)
Sep 03, 2021 2.482 2.520 2.260 2.290 4,720,101 -0.23(-9.13%)
Sep 02, 2021 2.640 2.750 2.520 2.520 3,701,176 -0.14(-5.26%)
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.