Skip to main content

Nanovibronix Inc (NQ: NAOV )

0.7366 -0.0097 (-1.30%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.7650 0.7979 0.7399 0.7463 69,803 +0.01(+1.88%)
Jun 18, 2024 0.7900 0.7900 0.7311 0.7325 17,561 -0.03(-4.10%)
Jun 17, 2024 0.8215 0.8799 0.7300 0.7638 93,737 -0.06(-6.85%)
Jun 14, 2024 0.8600 0.8899 0.8200 0.8200 18,762 -0.00(-0.13%)
Jun 13, 2024 0.8450 0.9146 0.8210 0.8211 53,295 -0.02(-2.24%)
Jun 12, 2024 0.8260 0.8734 0.8057 0.8399 49,872 +0.03(+4.34%)
Jun 11, 2024 0.8589 0.9117 0.8000 0.8050 68,380 -0.02(-2.95%)
Jun 10, 2024 0.8003 0.8700 0.7758 0.8295 48,655 +0.03(+3.80%)
Jun 07, 2024 0.7897 0.8294 0.7379 0.7991 21,342 +0.00(+0.39%)
Jun 06, 2024 0.8299 0.8390 0.7429 0.7960 14,771 -0.03(-3.98%)
Jun 05, 2024 0.8500 0.8500 0.7319 0.8290 11,578 +0.04(+4.94%)
Jun 04, 2024 0.8200 0.8394 0.7571 0.7900 11,169 -0.02(-2.82%)
Jun 03, 2024 0.8145 0.8400 0.8091 0.8129 16,894 +0.00(+0.47%)
May 31, 2024 0.8480 0.8490 0.8000 0.8091 15,055 -0.01(-0.97%)
May 30, 2024 0.7990 0.8365 0.7971 0.8170 24,450 +0.05(+6.10%)
May 29, 2024 0.7860 0.8199 0.7700 0.7700 7,559 -0.01(-0.80%)
May 28, 2024 0.8030 0.8364 0.7701 0.7762 45,091 +0.00(+0.03%)
May 24, 2024 0.7680 0.8050 0.7400 0.7760 29,203 +0.03(+4.16%)
May 23, 2024 0.7400 0.8050 0.7400 0.7450 39,415 +0.01(+2.03%)
May 22, 2024 0.7500 0.7690 0.7245 0.7302 36,787 -0.02(-2.64%)
May 21, 2024 0.7300 0.7500 0.7200 0.7500 41,137 +0.03(+4.15%)
May 20, 2024 0.7500 0.7499 0.7200 0.7201 11,452 -0.04(-4.84%)
May 17, 2024 0.7689 0.7689 0.7500 0.7567 18,406 +0.03(+4.72%)
May 16, 2024 0.7500 0.7890 0.7200 0.7226 41,152 +0.01(+1.49%)
May 15, 2024 0.7500 0.7500 0.7100 0.7120 17,040 -0.00(-0.45%)
May 14, 2024 0.7205 0.7769 0.7000 0.7152 40,137 -0.00(-0.67%)
May 13, 2024 0.7469 0.7469 0.6900 0.7200 20,783 -0.00(-0.14%)
May 10, 2024 0.7734 0.7967 0.7210 0.7210 36,760 -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%)
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.