Skip to main content

Nanovibronix Inc (NQ: NAOV )

0.9000 -0.0321 (-3.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.60 22.28 19.40 21.20 52,145 +1.00(+4.95%)
Apr 29, 2021 21.40 21.40 20.00 20.20 15,852 -1.00(-4.72%)
Apr 28, 2021 20.60 22.00 20.00 21.20 40,341 -0.80(-3.64%)
Apr 27, 2021 21.60 22.00 19.80 22.00 66,641 -0.20(-0.90%)
Apr 26, 2021 19.80 23.80 19.60 22.20 575,543 +2.84(+14.69%)
Apr 23, 2021 18.60 19.36 17.46 19.36 25,225 +0.76(+4.06%)
Apr 22, 2021 17.60 18.80 17.00 18.60 36,048 +1.40(+8.14%)
Apr 21, 2021 16.20 17.60 16.20 17.20 14,306 +0.00(+0.00%)
Apr 20, 2021 17.40 17.60 16.40 17.20 17,755 +0.20(+1.18%)
Apr 19, 2021 16.60 18.20 16.00 17.00 33,094 +0.00(+0.00%)
Apr 16, 2021 16.00 17.36 16.00 17.00 23,915 +0.00(+0.00%)
Apr 15, 2021 18.40 18.60 16.60 17.00 33,732 -2.00(-10.53%)
Apr 14, 2021 17.80 19.60 17.77 19.00 31,543 +1.08(+6.01%)
Apr 13, 2021 18.40 18.80 17.40 17.92 26,636 -0.68(-3.65%)
Apr 12, 2021 20.00 20.00 18.40 18.60 45,237 -1.40(-7.00%)
Apr 09, 2021 20.40 20.80 20.00 20.00 25,620 -0.60(-2.91%)
Apr 08, 2021 21.00 21.60 19.40 20.60 68,402 -1.60(-7.21%)
Apr 07, 2021 22.20 22.60 21.00 22.20 78,340 -0.80(-3.48%)
Apr 06, 2021 21.00 23.20 21.00 23.00 301,219 +0.20(+0.88%)
Apr 05, 2021 25.60 28.40 22.40 22.80 2,132,517 +2.40(+11.76%)
Apr 01, 2021 20.40 20.80 20.20 20.40 17,365 +0.00(+0.00%)
Mar 31, 2021 20.00 20.40 20.00 20.40 11,722 +0.40(+2.00%)
Mar 30, 2021 19.80 20.20 19.40 20.00 16,946 -0.40(-1.96%)
Mar 29, 2021 20.40 21.00 19.60 20.40 23,131 +0.40(+2.00%)
Mar 26, 2021 20.40 20.60 19.60 20.00 17,350 -0.20(-0.99%)
Mar 25, 2021 20.20 20.60 19.40 20.20 38,039 -0.80(-3.81%)
Mar 24, 2021 21.40 22.00 20.20 21.00 45,150 -0.40(-1.87%)
Mar 23, 2021 22.00 24.00 21.00 21.40 57,418 -1.00(-4.46%)
Mar 22, 2021 22.80 22.80 22.00 22.40 22,000 +0.20(+0.90%)
Mar 19, 2021 22.80 23.80 21.60 22.20 39,385 -0.80(-3.48%)
Mar 18, 2021 23.20 24.00 22.60 23.00 51,775 -1.00(-4.17%)
Mar 17, 2021 21.60 24.20 20.60 24.00 61,266 +1.40(+6.19%)
Mar 16, 2021 23.40 24.00 21.40 22.60 45,881 -1.00(-4.24%)
Mar 15, 2021 22.40 24.00 22.40 23.60 45,632 +1.00(+4.42%)
Mar 12, 2021 21.80 23.20 21.60 22.60 46,140 -0.20(-0.88%)
Mar 11, 2021 21.40 23.40 20.60 22.80 82,319 +0.60(+2.70%)
Mar 10, 2021 22.40 22.60 20.20 22.20 82,083 +0.00(+0.00%)
Mar 09, 2021 20.00 22.80 19.60 22.20 100,520 +2.80(+14.43%)
Mar 08, 2021 19.20 20.60 18.80 19.40 27,712 -1.00(-4.90%)
Mar 05, 2021 19.60 20.80 16.40 20.40 80,820 +1.20(+6.25%)
Mar 04, 2021 21.80 22.40 18.40 19.20 97,529 -3.20(-14.29%)
Mar 03, 2021 23.00 24.60 21.60 22.40 82,272 -1.20(-5.08%)
Mar 02, 2021 23.00 25.00 23.00 23.60 57,116 +0.80(+3.51%)
Mar 01, 2021 22.20 24.20 21.80 22.80 52,533 +1.00(+4.59%)
Feb 26, 2021 21.80 25.00 20.20 21.80 165,500 -1.80(-7.63%)
Feb 25, 2021 24.40 26.00 21.00 23.60 90,414 -0.80(-3.28%)
Feb 24, 2021 24.00 25.60 24.00 24.40 50,389 +0.80(+3.39%)
Feb 23, 2021 24.40 25.00 21.80 23.60 91,725 -3.40(-12.59%)
Feb 22, 2021 26.60 28.60 26.60 27.00 68,795 -0.60(-2.17%)
Feb 19, 2021 26.40 27.80 26.40 27.60 46,170 +1.00(+3.76%)
Feb 18, 2021 27.00 28.20 25.00 26.60 75,443 -1.00(-3.62%)
Feb 17, 2021 29.00 29.00 26.40 27.60 81,930 -1.40(-4.83%)
Feb 16, 2021 29.60 29.60 28.00 29.00 85,442 -0.40(-1.36%)
Feb 12, 2021 29.20 30.60 26.20 29.40 134,335 -0.20(-0.68%)
Feb 11, 2021 32.60 33.40 28.80 29.60 272,388 +0.20(+0.68%)
Feb 10, 2021 31.60 32.00 27.60 29.40 303,047 -0.80(-2.65%)
Feb 09, 2021 29.80 31.40 28.00 30.20 274,178 +1.40(+4.86%)
Feb 08, 2021 27.80 29.60 27.00 28.80 156,364 +2.40(+9.09%)
Feb 05, 2021 27.20 28.60 25.40 26.40 202,125 -0.40(-1.49%)
Feb 04, 2021 28.00 28.00 26.20 26.80 138,506 -0.60(-2.19%)
Feb 03, 2021 28.20 29.00 25.40 27.40 346,585 +1.80(+7.03%)
Feb 02, 2021 23.80 27.00 23.20 25.60 201,480 +2.40(+10.34%)
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.