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

Nanovibronix Inc (NQ: NAOV )

0.7360 -0.0040 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2023 1.060 1.060 0.9550 1.050 74,012 -0.00(-0.01%)
Nov 30, 2023 1.020 1.095 1.020 1.050 33,936 -0.02(-1.86%)
Nov 29, 2023 1.180 1.180 1.060 1.070 27,671 -0.11(-9.32%)
Nov 28, 2023 1.120 1.240 1.120 1.180 144,295 -0.19(-13.87%)
Nov 27, 2023 1.420 1.430 1.350 1.370 24,436 -0.04(-2.84%)
Nov 24, 2023 1.320 1.431 1.320 1.410 40,039 +0.05(+3.68%)
Nov 22, 2023 1.410 1.480 1.240 1.360 69,242 -0.07(-4.90%)
Nov 21, 2023 1.500 1.550 1.310 1.430 128,161 +0.12(+9.16%)
Nov 20, 2023 1.450 1.470 1.210 1.310 164,429 -0.05(-3.68%)
Nov 17, 2023 1.290 1.390 1.190 1.360 155,418 +0.12(+9.68%)
Nov 16, 2023 1.210 1.290 1.120 1.240 195,598 +0.05(+4.19%)
Nov 15, 2023 1.150 1.250 1.100 1.190 340,802 +0.14(+13.77%)
Nov 14, 2023 1.010 1.080 0.9400 1.046 19,977 +0.03(+2.56%)
Nov 13, 2023 1.030 1.070 0.9506 1.020 22,352 -0.01(-0.97%)
Nov 10, 2023 0.9704 1.030 0.9055 1.030 14,315 +0.04(+4.03%)
Nov 09, 2023 0.9879 1.020 0.9499 0.9901 23,719 +0.00(+0.22%)
Nov 08, 2023 0.9700 0.9960 0.9200 0.9879 82,195 +0.02(+1.64%)
Nov 07, 2023 1.150 1.190 0.9405 0.9720 893,958 -0.03(-2.80%)
Nov 06, 2023 0.8200 1.090 0.8200 1.000 101,881 +0.21(+27.23%)
Nov 03, 2023 0.7663 0.8300 0.7306 0.7860 17,008 -0.00(-0.51%)
Nov 02, 2023 0.8252 0.8252 0.7310 0.7900 6,016 +0.05(+7.15%)
Nov 01, 2023 0.7400 0.8458 0.7250 0.7373 14,047 -0.08(-10.09%)
Oct 31, 2023 0.7810 0.8200 0.7500 0.8200 8,926 +0.00(+0.00%)
Oct 30, 2023 0.8650 0.8935 0.8120 0.8200 13,525 +0.00(+0.12%)
Oct 27, 2023 0.8586 0.9159 0.7493 0.8190 25,008 -0.04(-4.62%)
Oct 26, 2023 0.8400 0.9112 0.8400 0.8587 12,980 -0.06(-6.26%)
Oct 25, 2023 0.9315 0.9315 0.8800 0.9160 8,036 -0.08(-8.38%)
Oct 24, 2023 0.9900 0.9999 0.9439 0.9998 9,880 +0.01(+0.99%)
Oct 23, 2023 1.070 1.070 0.9127 0.9900 18,056 -0.05(-4.81%)
Oct 20, 2023 1.100 1.370 0.9602 1.040 220,396 -0.05(-4.59%)
Oct 19, 2023 1.130 1.130 1.050 1.090 3,151 +0.03(+2.83%)
Oct 18, 2023 1.120 1.120 1.050 1.060 10,025 -0.06(-5.36%)
Oct 17, 2023 1.130 1.190 1.120 1.120 7,867 -0.05(-4.27%)
Oct 16, 2023 1.240 1.338 1.150 1.170 10,808 +0.02(+1.74%)
Oct 13, 2023 1.370 1.370 1.120 1.150 27,973 -0.13(-10.16%)
Oct 12, 2023 1.350 1.350 1.250 1.280 15,989 +0.01(+0.79%)
Oct 11, 2023 1.390 1.450 1.270 1.270 11,293 -0.12(-8.63%)
Oct 10, 2023 1.440 1.550 1.390 1.390 41,327 -0.04(-2.80%)
Oct 09, 2023 1.560 1.560 1.430 1.430 24,721 -0.09(-5.92%)
Oct 06, 2023 1.550 1.640 1.520 1.520 30,817 -0.04(-2.56%)
Oct 05, 2023 1.590 1.633 1.560 1.560 10,393 +0.02(+1.30%)
Oct 04, 2023 1.620 1.625 1.530 1.540 12,810 -0.09(-5.52%)
Oct 03, 2023 1.870 1.870 1.630 1.630 17,075 -0.15(-8.43%)
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.