ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

NanoVibronix, Inc. - Common Stock (NQ:NAOV)

5.890 -0.080 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2025 5.890 6.000 5.752 5.890 24,198 -0.08(-1.34%)
Oct 20, 2025 5.890 6.170 5.882 5.970 40,850 +0.09(+1.62%)
Oct 17, 2025 6.100 6.208 5.800 5.875 47,818 -0.42(-6.60%)
Oct 16, 2025 6.490 6.619 6.190 6.290 40,987 -0.15(-2.33%)
Oct 15, 2025 6.560 6.591 6.221 6.440 43,535 -0.03(-0.46%)
Oct 14, 2025 6.030 6.470 6.030 6.470 50,209 +0.34(+5.55%)
Oct 13, 2025 6.100 6.320 6.060 6.130 62,532 -0.19(-3.01%)
Oct 10, 2025 7.000 7.066 6.310 6.320 135,176 -0.67(-9.52%)
Oct 09, 2025 6.730 7.135 6.600 6.985 280,107 -0.32(-4.45%)
Oct 08, 2025 7.140 7.450 6.840 7.310 2,442,567 +1.19(+19.44%)
Oct 07, 2025 6.020 6.200 5.980 6.120 163,894 -0.03(-0.49%)
Oct 06, 2025 6.290 6.290 5.990 6.150 21,746 +0.01(+0.16%)
Oct 03, 2025 6.390 6.390 6.087 6.140 102,749 -0.06(-0.89%)
Oct 02, 2025 5.940 6.250 5.871 6.195 100,993 +0.14(+2.23%)
Oct 01, 2025 5.470 6.090 5.470 6.060 73,445 +0.42(+7.45%)
Sep 30, 2025 5.700 5.805 5.530 5.640 59,024 -0.22(-3.75%)
Sep 29, 2025 6.120 6.423 5.850 5.860 123,830 -0.52(-8.15%)
Sep 26, 2025 5.960 6.380 5.820 6.380 80,595 +0.42(+7.05%)
Sep 25, 2025 6.140 6.350 5.919 5.960 53,730 -0.37(-5.77%)
Sep 24, 2025 6.770 6.825 6.200 6.325 119,563 -0.51(-7.53%)
Sep 23, 2025 7.490 7.730 6.820 6.840 204,185 -0.57(-7.69%)
Sep 22, 2025 7.390 7.460 6.890 7.410 161,074 +0.21(+2.92%)
Sep 19, 2025 6.590 7.390 6.590 7.200 235,564 +0.49(+7.30%)
Sep 18, 2025 6.810 7.010 6.400 6.710 207,644 -0.28(-4.01%)
Sep 17, 2025 7.890 7.890 6.812 6.990 358,855 -0.66(-8.63%)
Sep 16, 2025 9.000 9.248 7.470 7.650 895,873 -3.05(-28.50%)
Sep 15, 2025 9.420 17.40 8.860 10.70 55,272,824 +4.21(+64.87%)
Sep 12, 2025 6.210 6.490 6.140 6.490 14,709 +0.24(+3.84%)
Sep 11, 2025 5.840 6.399 5.800 6.250 29,572 +0.35(+5.93%)
Sep 10, 2025 5.870 6.000 5.506 5.900 30,357 +0.18(+3.10%)
Sep 09, 2025 5.300 5.900 5.221 5.723 49,059 +0.38(+7.17%)
Sep 08, 2025 5.110 5.440 5.090 5.340 32,920 +0.14(+2.79%)
Sep 05, 2025 5.120 5.310 5.030 5.195 28,121 -0.01(-0.29%)
Sep 04, 2025 5.460 5.698 4.710 5.210 1,760,683 -0.27(-4.93%)
Sep 03, 2025 5.420 5.570 5.260 5.480 5,245 +0.06(+1.11%)
Sep 02, 2025 5.350 5.520 5.250 5.420 14,826 -0.04(-0.73%)
Aug 29, 2025 5.510 5.883 5.435 5.460 17,732 -0.11(-1.97%)
Aug 28, 2025 5.970 6.005 5.570 5.570 19,581 -0.25(-4.30%)
Aug 27, 2025 5.890 6.020 5.810 5.820 31,515 -0.05(-0.85%)
Aug 26, 2025 5.910 5.975 5.790 5.870 18,830 +0.07(+1.21%)
Aug 25, 2025 5.480 6.070 5.400 5.800 79,110 +0.41(+7.51%)
Aug 22, 2025 5.030 5.580 5.030 5.395 38,588 +0.36(+7.26%)
Aug 21, 2025 5.400 5.654 5.000 5.030 39,987 -0.36(-6.68%)
Aug 20, 2025 5.540 5.600 5.033 5.390 32,963 -0.15(-2.71%)
Aug 19, 2025 6.280 6.750 5.380 5.540 76,381 -0.81(-12.76%)
Aug 18, 2025 6.030 6.399 5.930 6.350 62,569 +0.49(+8.36%)
Aug 15, 2025 6.530 6.758 5.860 5.860 42,037 -0.86(-12.80%)
Aug 14, 2025 6.680 7.450 6.629 6.720 57,899 -0.19(-2.75%)
Aug 13, 2025 7.280 7.383 5.700 6.910 92,644 -0.52(-7.00%)
Aug 12, 2025 7.250 8.000 7.210 7.430 98,543 -0.29(-3.76%)
Aug 11, 2025 7.773 7.900 7.400 7.720 67,341 -0.28(-3.51%)
Aug 08, 2025 7.350 8.390 7.137 8.001 123,631 -0.33(-4.00%)
Aug 07, 2025 8.250 8.398 8.097 8.334 13,978 -0.01(-0.07%)
Aug 06, 2025 8.800 8.800 8.000 8.340 21,484 -0.42(-4.75%)
Aug 05, 2025 8.499 8.756 8.499 8.756 7,171 +0.26(+3.00%)
Aug 04, 2025 8.274 8.990 8.139 8.501 17,803 +0.25(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.