Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanovibronix Inc (NQ: NAOV )

0.7210 -0.0407 (-5.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 0.7734 0.7967 0.7210 0.7210 36,759 -0.04(-5.34%)
May 09, 2024 0.7700 0.7968 0.7500 0.7617 10,246 -0.01(-0.92%)
May 08, 2024 0.7875 0.7898 0.7451 0.7688 10,153 +0.02(+2.51%)
May 07, 2024 0.7400 0.7749 0.7400 0.7500 31,632 +0.01(+1.49%)
May 06, 2024 0.7952 0.7953 0.7350 0.7390 16,350 +0.00(+0.41%)
May 03, 2024 0.7110 0.8425 0.7000 0.7360 85,415 -0.00(-0.54%)
May 02, 2024 0.7200 0.7400 0.6815 0.7400 48,590 +0.05(+7.25%)
May 01, 2024 0.7230 0.7538 0.6775 0.6900 728,982 -0.05(-6.12%)
Apr 30, 2024 0.7800 0.7800 0.7250 0.7350 12,077 -0.02(-2.00%)
Apr 29, 2024 0.7600 0.7839 0.7460 0.7500 14,239 -0.01(-1.12%)
Apr 26, 2024 0.7750 0.7999 0.7500 0.7585 15,302 +0.01(+1.13%)
Apr 25, 2024 0.7670 0.7750 0.7500 0.7500 8,117 +0.00(+0.00%)
Apr 24, 2024 0.7620 0.7691 0.7500 0.7500 8,660 -0.02(-2.60%)
Apr 23, 2024 0.7999 0.7999 0.7500 0.7700 6,898 +0.02(+3.34%)
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%)
Feb 01, 2024 0.9689 1.000 0.9300 0.9351 91,831 -0.00(-0.52%)
Jan 31, 2024 0.9750 0.9899 0.9400 0.9400 88,853 -0.05(-5.05%)
Jan 30, 2024 0.9200 1.015 0.9200 0.9900 150,648 +0.02(+2.03%)
Jan 29, 2024 1.050 1.060 0.9427 0.9703 158,337 -0.10(-9.32%)
Jan 26, 2024 0.9600 1.100 0.9299 1.070 494,125 +0.10(+10.29%)
Jan 25, 2024 0.9100 1.150 0.8860 0.9702 1,944,654 +0.06(+6.63%)
Jan 24, 2024 0.9200 0.9200 0.8600 0.9099 46,316 +0.01(+1.10%)
Jan 23, 2024 0.9050 0.9050 0.8100 0.9000 12,996 +0.05(+5.88%)
Jan 22, 2024 0.8988 0.9000 0.8500 0.8500 12,003 -0.05(-5.43%)
Jan 19, 2024 0.8100 0.8988 0.8100 0.8988 2,575 +0.08(+9.61%)
Jan 18, 2024 0.8400 0.8787 0.8200 0.8200 14,340 -0.05(-5.50%)
Jan 17, 2024 0.8250 0.9500 0.8250 0.8677 21,584 +0.04(+4.54%)
Jan 16, 2024 0.9037 0.9550 0.8100 0.8300 13,905 -0.08(-8.79%)
Jan 12, 2024 0.9100 0.9500 0.9100 0.9100 19,332 +0.00(+0.00%)
Jan 11, 2024 0.9500 1.010 0.9000 0.9100 26,274 -0.06(-6.06%)
Jan 10, 2024 1.004 1.035 0.9600 0.9687 54,842 -0.03(-3.13%)
Jan 09, 2024 1.050 1.050 0.9900 1.000 16,781 -0.03(-2.91%)
Jan 08, 2024 1.040 1.050 1.003 1.030 11,359 -0.00(-0.48%)
Jan 05, 2024 1.110 1.110 1.000 1.035 25,782 -0.04(-3.27%)
Jan 04, 2024 1.070 1.150 1.000 1.070 40,415 +0.00(+0.00%)
Jan 03, 2024 1.170 1.200 1.070 1.070 19,724 -0.08(-6.96%)
Jan 02, 2024 1.100 1.280 1.070 1.150 76,759 +0.00(+0.00%)
Dec 29, 2023 1.200 1.260 1.122 1.150 29,576 -0.05(-4.17%)
Dec 28, 2023 1.130 1.430 1.130 1.200 146,834 +0.08(+7.14%)
Dec 27, 2023 1.170 1.170 1.113 1.120 11,562 +0.01(+0.90%)
Dec 26, 2023 1.030 1.126 1.010 1.110 31,948 +0.08(+7.77%)
Dec 22, 2023 1.040 1.079 1.010 1.030 18,279 -0.02(-1.90%)
Dec 21, 2023 1.100 1.100 1.019 1.050 17,232 +0.03(+2.74%)
Dec 20, 2023 0.9350 1.070 0.9350 1.022 57,870 +0.07(+7.58%)
Dec 19, 2023 0.9400 0.9900 0.9400 0.9500 15,708 +0.02(+2.14%)
Dec 18, 2023 0.9251 0.9900 0.9251 0.9301 44,655 -0.01(-0.90%)
Dec 15, 2023 0.9400 0.9900 0.9116 0.9385 28,865 -0.01(-1.21%)
Dec 14, 2023 0.9500 0.9500 0.9124 0.9500 63,582 +0.01(+1.06%)
Dec 13, 2023 0.9400 0.9975 0.9000 0.9400 16,205 -0.01(-0.53%)
Dec 12, 2023 0.9800 0.9975 0.9450 0.9450 29,111 -0.04(-3.57%)
Dec 11, 2023 1.020 1.079 0.9500 0.9800 38,623 -0.09(-8.41%)
Dec 08, 2023 1.079 1.101 1.030 1.070 14,684 -0.01(-1.38%)
Dec 07, 2023 1.120 1.130 1.010 1.085 11,758 +0.02(+2.36%)
Dec 06, 2023 1.010 1.140 1.000 1.060 40,687 +0.04(+3.92%)
Dec 05, 2023 1.050 1.090 0.9900 1.020 18,615 -0.03(-3.20%)
Dec 04, 2023 1.040 1.080 0.9800 1.054 187,600 +0.00(+0.35%)
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.