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 (%)
Sep 29, 2023 2.090 2.107 1.930 1.970 50,695 -0.16(-7.51%)
Sep 28, 2023 2.170 2.350 2.110 2.130 19,684 -0.11(-4.91%)
Sep 27, 2023 2.110 2.380 2.110 2.240 147,287 +0.00(+0.00%)
Sep 26, 2023 2.260 2.350 2.170 2.240 19,312 -0.07(-3.03%)
Sep 25, 2023 2.250 2.400 2.310 2.310 35,171 -0.02(-0.86%)
Sep 22, 2023 2.490 2.570 2.330 2.330 356,563 -0.19(-7.54%)
Sep 21, 2023 2.380 2.900 2.330 2.520 70,077 -0.08(-3.08%)
Sep 20, 2023 2.600 2.640 2.470 2.600 15,419 -0.05(-1.89%)
Sep 19, 2023 2.530 2.860 2.530 2.650 87,845 -0.04(-1.49%)
Sep 18, 2023 2.780 2.780 2.580 2.690 11,306 -0.15(-5.28%)
Sep 15, 2023 2.620 2.890 2.550 2.840 73,376 +0.20(+7.58%)
Sep 14, 2023 2.720 2.800 2.610 2.640 15,634 -0.20(-7.04%)
Sep 13, 2023 2.810 2.910 2.760 2.840 67,909 -0.01(-0.35%)
Sep 12, 2023 2.540 2.850 2.491 2.850 92,349 +0.27(+10.47%)
Sep 11, 2023 2.430 2.680 2.310 2.580 87,518 +0.24(+10.26%)
Sep 08, 2023 2.410 2.410 2.210 2.340 133,070 -0.09(-3.70%)
Sep 07, 2023 2.640 2.770 2.350 2.430 148,016 -0.16(-6.18%)
Sep 06, 2023 2.740 2.910 2.550 2.590 151,998 -0.24(-8.48%)
Sep 05, 2023 2.460 3.100 2.430 2.830 666,329 +0.27(+10.55%)
Sep 01, 2023 2.380 2.560 2.220 2.560 544,454 +0.09(+3.64%)
Aug 31, 2023 2.370 2.710 2.180 2.470 2,278,797 +0.04(+1.65%)
Aug 30, 2023 2.100 4.230 1.910 2.430 92,249,744 +0.98(+67.59%)
Aug 29, 2023 1.450 1.470 1.428 1.450 9,116 -0.02(-1.36%)
Aug 28, 2023 1.650 1.703 1.410 1.470 19,472 -0.24(-14.04%)
Aug 25, 2023 1.830 1.846 1.690 1.710 5,251 -0.20(-10.47%)
Aug 24, 2023 2.030 2.030 1.610 1.910 18,395 -0.19(-9.05%)
Aug 23, 2023 2.290 2.290 2.070 2.100 5,542 -0.12(-5.62%)
Aug 22, 2023 2.130 2.225 2.040 2.225 7,308 +0.10(+4.95%)
Aug 21, 2023 2.210 2.500 2.120 2.120 10,547 -0.01(-0.47%)
Aug 18, 2023 2.270 2.530 2.100 2.130 14,302 +0.02(+0.95%)
Aug 17, 2023 2.120 2.330 2.047 2.110 10,364 -0.09(-4.09%)
Aug 16, 2023 2.300 2.660 2.065 2.200 17,093 +0.02(+0.92%)
Aug 15, 2023 2.670 2.768 2.040 2.180 17,511 -0.49(-18.41%)
Aug 14, 2023 2.670 2.672 2.672 2.672 563 -0.13(-4.57%)
Aug 11, 2023 2.785 2.810 2.785 2.800 1,006 -0.02(-0.71%)
Aug 10, 2023 2.880 2.890 2.720 2.820 6,462 +0.10(+3.68%)
Aug 09, 2023 2.790 2.890 2.650 2.720 2,641 -0.12(-4.23%)
Aug 08, 2023 2.730 2.840 2.700 2.840 5,066 +0.06(+2.16%)
Aug 07, 2023 2.790 2.890 2.590 2.780 9,344 -0.03(-1.07%)
Aug 04, 2023 2.670 2.810 2.630 2.810 9,176 -0.01(-0.35%)
Aug 03, 2023 2.770 2.900 2.770 2.820 2,489 +0.06(+2.11%)
Aug 02, 2023 2.870 2.870 2.750 2.762 6,069 -0.22(-7.33%)
Aug 01, 2023 3.090 3.120 2.910 2.980 8,019 -0.23(-7.17%)
Jul 31, 2023 3.210 3.210 3.210 3.210 868 +0.00(+0.00%)
Jul 28, 2023 3.315 3.315 3.210 3.210 4,078 -0.03(-0.93%)
Jul 27, 2023 3.260 3.320 3.240 3.240 1,908 +0.00(+0.00%)
Jul 26, 2023 3.220 3.356 3.220 3.240 4,939 -0.06(-1.82%)
Jul 25, 2023 3.300 3.300 3.300 3.300 304 +0.06(+1.85%)
Jul 24, 2023 3.290 3.390 3.215 3.240 14,443 +0.01(+0.31%)
Jul 21, 2023 3.400 3.400 3.230 3.230 3,162 -0.05(-1.52%)
Jul 20, 2023 3.400 3.400 3.233 3.280 2,231 -0.01(-0.30%)
Jul 19, 2023 3.270 3.350 3.210 3.290 11,634 +0.04(+1.23%)
Jul 18, 2023 3.490 3.518 3.202 3.250 2,772 -0.11(-3.25%)
Jul 14, 2023 3.359 981 -0.12(-3.40%)
Jul 13, 2023 3.530 3.530 3.400 3.477 2,710 +0.08(+2.27%)
Jul 12, 2023 3.530 3.530 3.350 3.400 3,034 +0.00(+0.00%)
Jul 11, 2023 3.430 3.630 3.400 3.400 6,307 +0.00(+0.00%)
Jul 10, 2023 3.320 3.430 3.320 3.400 3,922 +0.12(+3.66%)
Jul 07, 2023 3.360 3.364 3.230 3.280 3,868 -0.07(-2.09%)
Jul 06, 2023 3.650 3.650 3.180 3.350 23,476 -0.17(-4.83%)
Jul 05, 2023 3.467 3.520 3.467 3.520 1,521 +0.08(+2.27%)
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.