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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	0.6120	0.6250	0.5700	0.5802	41,850	-0.03(-5.10%)
Dec 26, 2024	0.5403	0.6300	0.5403	0.6114	80,791	+0.08(+14.24%)
Dec 24, 2024	0.5670	0.5670	0.5320	0.5352	43,254	-0.01(-1.13%)
Dec 23, 2024	0.5800	0.5950	0.5263	0.5413	43,851	-0.04(-6.70%)
Dec 20, 2024	0.5950	0.6198	0.5702	0.5802	103,746	-0.00(-0.77%)
Dec 19, 2024	0.6000	0.6200	0.4550	0.5847	238,153	-0.03(-4.90%)
Dec 18, 2024	0.6125	0.6500	0.5810	0.6148	116,984	-0.03(-4.13%)
Dec 17, 2024	0.5890	0.6498	0.5800	0.6413	195,131	+0.03(+5.30%)
Dec 16, 2024	0.5830	0.6818	0.5555	0.6090	2,744,678	-0.01(-0.94%)
Dec 13, 2024	0.6106	0.6500	0.5801	0.6148	169,902	+0.00(+0.79%)
Dec 12, 2024	0.5600	0.6298	0.5600	0.6100	226,182	+0.01(+1.67%)
Dec 11, 2024	0.7100	0.7402	0.5467	0.6000	9,820,206	-0.10(-14.29%)
Dec 10, 2024	0.7700	0.7748	0.7000	0.7000	44,801	-0.07(-9.65%)
Dec 09, 2024	0.7800	0.8610	0.7200	0.7748	25,263	+0.02(+3.31%)
Dec 06, 2024	0.7600	0.8000	0.7300	0.7500	86,660	-0.01(-1.85%)
Dec 05, 2024	0.7480	0.7641	0.7200	0.7641	55,497	+0.02(+2.02%)
Dec 04, 2024	0.7400	0.7797	0.7321	0.7490	56,247	+0.01(+1.22%)
Dec 03, 2024	0.7200	0.7600	0.7200	0.7400	76,282	+0.03(+4.74%)
Dec 02, 2024	0.7200	0.7898	0.7064	0.7065	125,527	-0.01(-1.87%)
Nov 29, 2024	0.7085	0.7396	0.7002	0.7200	17,624	-0.01(-1.37%)
Nov 27, 2024	0.7303	0.7494	0.7108	0.7300	42,033	+0.02(+2.96%)
Nov 26, 2024	0.6603	0.7431	0.6603	0.7090	67,808	+0.02(+3.05%)
Nov 25, 2024	0.7399	0.7400	0.6340	0.6880	93,156	-0.02(-2.56%)
Nov 22, 2024	0.6260	0.7137	0.6260	0.7061	93,022	+0.06(+8.63%)
Nov 21, 2024	0.6100	0.6700	0.6100	0.6500	29,444	+0.04(+6.56%)
Nov 20, 2024	0.6200	0.6400	0.6100	0.6100	59,367	-0.03(-4.24%)
Nov 19, 2024	0.6527	0.6800	0.6300	0.6370	41,149	-0.04(-6.19%)
Nov 18, 2024	0.6500	0.7028	0.6500	0.6790	22,296	+0.04(+6.26%)
Nov 15, 2024	0.6300	0.6900	0.6200	0.6390	23,428	+0.00(+0.00%)
Nov 14, 2024	0.6900	0.6900	0.6238	0.6390	67,986	-0.05(-7.61%)
Nov 13, 2024	0.6903	0.7000	0.6400	0.6916	92,435	-0.02(-2.59%)
Nov 12, 2024	0.7390	0.7390	0.6900	0.7100	268,572	+0.04(+5.97%)
Nov 11, 2024	0.6900	0.7000	0.6437	0.6700	91,938	+0.02(+3.24%)
Nov 08, 2024	0.6900	0.7051	0.6200	0.6490	146,647	-0.04(-5.12%)
Nov 07, 2024	0.6480	0.6898	0.6480	0.6840	141,852	+0.05(+8.57%)
Nov 06, 2024	0.6226	0.6590	0.5920	0.6300	83,253	+0.01(+1.19%)
Nov 05, 2024	0.5700	0.6226	0.5700	0.6226	121,274	+0.05(+9.42%)
Nov 04, 2024	0.5500	0.5700	0.5400	0.5690	129,014	+0.05(+10.46%)
Nov 01, 2024	0.5080	0.5280	0.4912	0.5151	66,600	+0.01(+1.40%)
Oct 31, 2024	0.4952	0.5278	0.4900	0.5080	126,018	-0.00(-0.49%)
Oct 30, 2024	0.5314	0.5449	0.4756	0.5105	414,260	-0.04(-6.81%)
Oct 29, 2024	0.5650	0.5650	0.5240	0.5478	2,405,072	+0.02(+2.97%)
Oct 28, 2024	0.5211	0.5555	0.5200	0.5320	24,112	-0.01(-2.56%)
Oct 25, 2024	0.5400	0.5680	0.5200	0.5460	91,317	+0.03(+5.02%)
Oct 24, 2024	0.5850	0.5850	0.5099	0.5199	56,593	-0.02(-3.72%)
Oct 23, 2024	0.5500	0.5796	0.5200	0.5400	35,401	-0.01(-1.64%)
Oct 22, 2024	0.5600	0.5844	0.5200	0.5490	78,676	-0.00(-0.18%)
Oct 21, 2024	0.5300	0.5700	0.5011	0.5500	190,950	+0.03(+4.84%)
Oct 18, 2024	0.5000	0.5400	0.5000	0.5246	86,060	+0.00(+0.88%)
Oct 17, 2024	0.5600	0.5600	0.5039	0.5200	124,719	-0.02(-4.15%)
Oct 16, 2024	0.5270	0.5425	0.4620	0.5425	263,639	+0.03(+6.37%)
Oct 15, 2024	0.6500	0.6510	0.5025	0.5100	542,141	-0.11(-17.74%)
Oct 14, 2024	0.6666	0.8099	0.5800	0.6200	4,238,809	+0.04(+5.98%)
Oct 11, 2024	0.5885	0.5885	0.5500	0.5850	18,523	+0.01(+0.86%)
Oct 10, 2024	0.5800	0.5800	0.5700	0.5800	22,667	+0.00(+0.55%)
Oct 09, 2024	0.5501	0.5930	0.5500	0.5768	6,651	+0.03(+4.87%)
Oct 08, 2024	0.5500	0.5800	0.5500	0.5500	14,719	-0.00(-0.79%)
Oct 07, 2024	0.5100	0.5591	0.5000	0.5544	27,244	+0.05(+10.86%)
Oct 04, 2024	0.5397	0.5397	0.4575	0.5001	102,812	-0.04(-8.02%)
Oct 03, 2024	0.5749	0.5749	0.5310	0.5437	41,415	-0.04(-7.22%)
Oct 02, 2024	0.6215	0.6215	0.5750	0.5860	14,785	-0.02(-3.09%)

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 following
Privacy Policy and Terms and Conditions.