Skip to main content

Nano-X Imaging Ltd (NQ: NNOX )

5.670 -0.180 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.860 5.890 5.560 5.670 922,495 -0.18(-3.08%)
Oct 30, 2024 5.870 6.019 5.840 5.850 377,476 -0.13(-2.17%)
Oct 29, 2024 6.030 6.030 5.910 5.980 395,602 -0.03(-0.50%)
Oct 28, 2024 5.880 6.055 5.880 6.010 851,299 +0.23(+3.98%)
Oct 25, 2024 5.730 5.950 5.727 5.780 570,435 +0.05(+0.87%)
Oct 24, 2024 5.830 5.870 5.680 5.730 624,541 +0.07(+1.24%)
Oct 23, 2024 6.020 6.020 5.571 5.660 1,219,021 -0.38(-6.29%)
Oct 22, 2024 5.990 6.090 5.960 6.040 465,642 +0.03(+0.50%)
Oct 21, 2024 6.110 6.160 5.900 6.010 654,544 -0.11(-1.80%)
Oct 18, 2024 6.040 6.130 5.908 6.120 899,394 +0.11(+1.83%)
Oct 17, 2024 6.000 6.065 5.900 6.010 1,565,793 +0.01(+0.17%)
Oct 16, 2024 6.200 6.220 6.000 6.000 634,285 -0.18(-2.91%)
Oct 15, 2024 6.000 6.200 5.930 6.180 463,421 +0.19(+3.17%)
Oct 14, 2024 6.000 6.270 5.960 5.990 733,902 -0.01(-0.17%)
Oct 11, 2024 5.870 6.055 5.870 6.000 505,984 +0.06(+1.01%)
Oct 10, 2024 5.830 5.950 5.720 5.940 592,940 +0.06(+1.02%)
Oct 09, 2024 5.960 6.040 5.815 5.880 735,104 -0.11(-1.84%)
Oct 08, 2024 6.060 6.150 5.930 5.990 642,521 -0.01(-0.17%)
Oct 07, 2024 6.310 6.310 5.930 6.000 846,820 -0.35(-5.51%)
Oct 04, 2024 6.270 6.385 6.050 6.350 915,134 +0.08(+1.28%)
Oct 03, 2024 5.870 6.290 5.810 6.270 904,892 +0.33(+5.56%)
Oct 02, 2024 5.900 6.065 5.900 5.940 419,827 +0.03(+0.51%)
Oct 01, 2024 6.030 6.060 5.770 5.910 773,396 -0.17(-2.80%)
Sep 30, 2024 6.140 6.330 6.020 6.080 481,726 -0.08(-1.30%)
Sep 27, 2024 6.230 6.270 6.035 6.160 556,866 +0.06(+0.98%)
Sep 26, 2024 6.080 6.245 5.940 6.100 1,444,393 +0.17(+2.87%)
Sep 25, 2024 6.130 6.130 5.925 5.930 556,389 -0.21(-3.42%)
Sep 24, 2024 6.090 6.250 5.980 6.140 781,895 +0.14(+2.33%)
Sep 23, 2024 6.120 6.150 6.000 6.000 527,315 -0.09(-1.48%)
Sep 20, 2024 6.280 6.320 6.030 6.090 919,017 -0.24(-3.79%)
Sep 19, 2024 6.500 6.530 6.280 6.330 494,074 +0.07(+1.12%)
Sep 18, 2024 6.370 6.680 6.240 6.260 726,229 -0.11(-1.73%)
Sep 17, 2024 6.380 6.550 6.320 6.370 478,961 +0.11(+1.76%)
Sep 16, 2024 6.260 6.350 6.145 6.260 456,968 -0.06(-0.95%)
Sep 13, 2024 6.270 6.395 6.210 6.320 478,886 +0.12(+1.94%)
Sep 12, 2024 6.170 6.280 6.015 6.200 398,651 +0.00(+0.00%)
Sep 11, 2024 6.140 6.240 6.000 6.200 634,076 -0.05(-0.80%)
Sep 10, 2024 6.030 6.260 5.890 6.250 586,755 +0.25(+4.17%)
Sep 09, 2024 5.950 6.091 5.850 6.000 526,294 +0.10(+1.69%)
Sep 06, 2024 5.940 6.060 5.770 5.900 636,098 -0.08(-1.34%)
Sep 05, 2024 5.940 6.060 5.860 5.980 664,231 +0.01(+0.17%)
Sep 04, 2024 6.060 6.270 5.930 5.970 816,678 -0.09(-1.49%)
Sep 03, 2024 6.350 6.350 6.010 6.060 1,008,869 -0.31(-4.87%)
Aug 30, 2024 6.420 6.440 6.240 6.370 604,012 +0.09(+1.43%)
Aug 29, 2024 6.410 6.550 6.270 6.280 766,415 +0.04(+0.64%)
Aug 28, 2024 6.650 6.650 6.190 6.240 1,153,426 -0.41(-6.17%)
Aug 27, 2024 6.860 6.950 6.560 6.650 1,095,339 -0.34(-4.86%)
Aug 26, 2024 7.070 7.073 6.820 6.990 673,741 -0.05(-0.71%)
Aug 23, 2024 7.150 7.460 6.950 7.040 1,263,410 -0.03(-0.42%)
Aug 22, 2024 7.600 7.640 7.040 7.070 1,016,924 -0.58(-7.58%)
Aug 21, 2024 7.160 7.660 6.930 7.650 1,332,415 +0.52(+7.29%)
Aug 20, 2024 6.900 7.200 6.610 7.130 1,699,991 -0.11(-1.52%)
Aug 19, 2024 7.290 7.300 6.970 7.240 1,084,966 +0.03(+0.42%)
Aug 16, 2024 7.160 7.290 7.100 7.210 1,131,680 -0.05(-0.69%)
Aug 15, 2024 7.100 7.435 7.050 7.260 885,724 +0.30(+4.31%)
Aug 14, 2024 7.110 7.126 6.850 6.960 543,923 -0.14(-1.97%)
Aug 13, 2024 6.820 7.145 6.780 7.100 507,265 +0.37(+5.50%)
Aug 12, 2024 7.000 7.000 6.660 6.730 662,463 -0.20(-2.89%)
Aug 09, 2024 7.050 7.090 6.780 6.930 480,744 -0.11(-1.56%)
Aug 08, 2024 6.850 7.180 6.710 7.040 736,775 +0.32(+4.76%)
Aug 07, 2024 7.460 7.460 6.705 6.720 810,393 -0.58(-7.95%)
Aug 06, 2024 7.410 7.500 7.070 7.300 467,266 +0.07(+0.97%)
Aug 05, 2024 6.730 7.385 6.551 7.230 1,145,823 -0.49(-6.35%)
Aug 02, 2024 7.480 7.760 7.350 7.720 685,014 -0.09(-1.15%)
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.