Movano Inc (NQ: MOVE )

3.290 -0.050 (-1.50%)

Streaming Delayed Price Updated: 2:19 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	4.490	4.500	3.300	3.340	211,880	-1.08(-24.43%)
Oct 29, 2024	3.800	4.590	3.720	4.420	178,248	+4.15(+1564.16%)
Oct 28, 2024	0.2950	0.2950	0.2600	0.2656	1,299,579	+0.00(+0.91%)
Oct 25, 2024	0.2700	0.2878	0.2561	0.2632	1,163,561	-0.03(-11.08%)
Oct 24, 2024	0.3020	0.3217	0.2908	0.2960	67,475	-0.01(-4.55%)
Oct 23, 2024	0.3200	0.3300	0.3008	0.3101	66,420	-0.01(-3.70%)
Oct 22, 2024	0.3190	0.3300	0.2801	0.3220	257,768	+0.00(+0.31%)
Oct 21, 2024	0.3030	0.3376	0.3030	0.3210	90,809	-0.02(-4.97%)
Oct 18, 2024	0.3280	0.3379	0.3114	0.3378	30,365	-0.00(-0.06%)
Oct 17, 2024	0.3400	0.3430	0.3300	0.3380	50,084	-0.01(-1.46%)
Oct 16, 2024	0.3347	0.3430	0.3140	0.3430	92,286	-0.00(-0.55%)
Oct 15, 2024	0.3310	0.3450	0.3300	0.3449	42,361	+0.01(+4.20%)
Oct 14, 2024	0.3300	0.3499	0.3300	0.3310	123,832	+0.00(+0.30%)
Oct 11, 2024	0.3250	0.3449	0.3250	0.3300	98,422	+0.00(+0.03%)
Oct 10, 2024	0.3400	0.3499	0.3261	0.3299	68,622	-0.00(-1.23%)
Oct 09, 2024	0.3520	0.3543	0.3301	0.3340	55,221	-0.02(-5.11%)
Oct 08, 2024	0.3510	0.3593	0.3500	0.3520	27,858	-0.01(-2.06%)
Oct 07, 2024	0.3500	0.3650	0.3500	0.3594	69,578	-0.00(-0.44%)
Oct 04, 2024	0.3618	0.3786	0.3600	0.3610	59,947	+0.01(+1.63%)
Oct 03, 2024	0.3532	0.3799	0.3532	0.3552	74,222	+0.00(+0.57%)
Oct 02, 2024	0.3600	0.3650	0.3500	0.3532	34,833	-0.01(-1.86%)
Oct 01, 2024	0.3500	0.3694	0.3500	0.3599	47,420	+0.00(+0.22%)
Sep 30, 2024	0.3686	0.3686	0.3500	0.3591	57,945	-0.01(-2.68%)
Sep 27, 2024	0.3401	0.3769	0.3401	0.3690	161,698	+0.01(+1.77%)
Sep 26, 2024	0.3640	0.3746	0.3414	0.3626	81,932	-0.00(-0.25%)
Sep 25, 2024	0.3610	0.3800	0.3410	0.3635	63,942	+0.01(+2.68%)
Sep 24, 2024	0.3650	0.3900	0.3500	0.3540	172,900	-0.02(-5.35%)
Sep 23, 2024	0.4020	0.4020	0.3650	0.3740	134,494	-0.02(-5.00%)
Sep 20, 2024	0.3600	0.3975	0.3234	0.3937	599,110	+0.03(+9.36%)
Sep 19, 2024	0.3800	0.3800	0.3522	0.3600	91,425	+0.00(+0.00%)
Sep 18, 2024	0.3477	0.3800	0.3477	0.3600	215,187	+0.00(+1.18%)
Sep 17, 2024	0.3385	0.3600	0.3330	0.3558	188,405	+0.02(+5.11%)
Sep 16, 2024	0.3210	0.3483	0.3010	0.3385	129,727	+0.02(+5.58%)
Sep 13, 2024	0.3001	0.3398	0.3001	0.3206	353,448	+0.01(+3.75%)
Sep 12, 2024	0.2988	0.3194	0.2988	0.3090	144,669	+0.02(+6.19%)
Sep 11, 2024	0.3006	0.3006	0.2874	0.2910	75,281	-0.01(-3.29%)
Sep 10, 2024	0.3005	0.3190	0.3005	0.3009	113,552	+0.00(+0.07%)
Sep 09, 2024	0.3040	0.3156	0.3000	0.3007	76,650	-0.01(-3.31%)
Sep 06, 2024	0.2956	0.3244	0.2940	0.3110	79,114	+0.01(+3.32%)
Sep 05, 2024	0.3005	0.3299	0.3000	0.3010	103,526	-0.00(-1.51%)
Sep 04, 2024	0.3102	0.3179	0.2960	0.3056	89,620	+0.01(+2.21%)
Sep 03, 2024	0.3156	0.3199	0.2909	0.2990	312,096	-0.01(-4.17%)
Aug 30, 2024	0.3294	0.3378	0.3000	0.3120	227,794	-0.01(-3.41%)
Aug 29, 2024	0.3070	0.3450	0.3010	0.3230	247,705	+0.01(+3.49%)
Aug 28, 2024	0.3190	0.3225	0.3000	0.3121	173,367	-0.01(-3.97%)
Aug 27, 2024	0.3401	0.3460	0.3250	0.3250	137,265	-0.02(-4.44%)
Aug 26, 2024	0.3380	0.3486	0.3326	0.3401	82,314	-0.01(-1.62%)
Aug 23, 2024	0.3416	0.3525	0.3310	0.3457	172,772	-0.00(-0.43%)
Aug 22, 2024	0.3322	0.3557	0.3322	0.3472	81,704	-0.00(-0.20%)
Aug 21, 2024	0.3360	0.3600	0.3300	0.3479	244,376	+0.01(+1.99%)
Aug 20, 2024	0.3550	0.3550	0.3213	0.3411	151,355	-0.01(-3.92%)
Aug 19, 2024	0.3349	0.3600	0.3334	0.3550	269,456	+0.00(+1.00%)
Aug 16, 2024	0.3570	0.3599	0.3415	0.3515	285,242	+0.00(+0.43%)
Aug 15, 2024	0.3510	0.3600	0.3401	0.3500	686,701	-0.00(-0.79%)
Aug 14, 2024	0.3400	0.3528	0.3200	0.3528	287,121	+0.02(+6.88%)
Aug 13, 2024	0.3480	0.3480	0.3300	0.3301	162,426	-0.02(-5.25%)
Aug 12, 2024	0.3690	0.3690	0.3428	0.3484	128,949	-0.02(-4.57%)
Aug 09, 2024	0.3650	0.3824	0.3650	0.3651	125,833	+0.00(+0.30%)
Aug 08, 2024	0.3652	0.3892	0.3640	0.3640	55,725	+0.01(+1.39%)
Aug 07, 2024	0.3501	0.3990	0.3501	0.3590	310,025	+0.01(+2.54%)
Aug 06, 2024	0.3700	0.3717	0.3500	0.3501	112,279	-0.00(-1.10%)
Aug 05, 2024	0.3185	0.3600	0.2800	0.3540	424,848	-0.04(-9.62%)
Aug 02, 2024	0.3670	0.4000	0.3600	0.3917	181,345	+0.02(+5.86%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Movano Inc (NQ: MOVE )

Historical Prices