ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nano-X Imaging Ltd (NQ: NNOX )

5.940 +0.030 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.