Nanovibronix Inc (NQ: NAOV )

0.5080 -0.0025 (-0.49%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 102,590 -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%)
Oct 01, 2024 0.6120 0.6450 0.5777 0.6047 22,544 -0.01(-1.19%)
Sep 30, 2024 0.6400 0.6400 0.5800 0.6120 35,359 +0.00(+0.16%)
Sep 27, 2024 0.6226 0.6300 0.6103 0.6110 3,835 -0.00(-0.18%)
Sep 26, 2024 0.6275 0.6455 0.6010 0.6121 36,445 -0.02(-2.45%)
Sep 25, 2024 0.6452 0.6453 0.6275 0.6275 12,765 +0.01(+1.21%)
Sep 24, 2024 0.6700 0.6700 0.5500 0.6200 27,443 -0.05(-7.48%)
Sep 23, 2024 0.7149 0.7149 0.6310 0.6701 65,766 -0.02(-2.88%)
Sep 20, 2024 0.7100 0.7193 0.6602 0.6900 15,835 -0.02(-2.94%)
Sep 19, 2024 0.6900 0.7203 0.6630 0.7109 20,035 +0.01(+1.89%)
Sep 18, 2024 0.7190 0.7203 0.6975 0.6977 19,272 -0.03(-4.02%)
Sep 17, 2024 0.6950 0.7450 0.6950 0.7269 33,173 +0.02(+2.38%)
Sep 16, 2024 0.7000 0.7450 0.7000 0.7100 52,128 +0.02(+2.90%)
Sep 13, 2024 0.6700 0.7300 0.6700 0.6900 88,165 +0.03(+5.23%)
Sep 12, 2024 0.6320 0.6600 0.6004 0.6557 184,430 +0.01(+1.69%)
Sep 11, 2024 0.5670 0.6898 0.5670 0.6448 11,452 +0.09(+15.76%)
Sep 10, 2024 0.6050 0.6050 0.5350 0.5570 49,198 -0.05(-8.07%)
Sep 09, 2024 0.6188 0.7190 0.5520 0.6059 57,342 +0.01(+2.37%)
Sep 06, 2024 0.5375 0.6300 0.5375 0.5919 18,585 +0.05(+9.21%)
Sep 05, 2024 0.5640 0.5950 0.5393 0.5420 26,420 -0.03(-5.16%)
Sep 04, 2024 0.5700 0.5921 0.5500 0.5715 4,120 +0.01(+0.88%)
Sep 03, 2024 0.5600 0.6080 0.5560 0.5665 5,282 -0.00(-0.61%)
Aug 30, 2024 0.5560 0.6200 0.5560 0.5700 6,603 -0.00(-0.66%)
Aug 29, 2024 0.5589 0.5850 0.5589 0.5738 2,966 -0.00(-0.07%)
Aug 28, 2024 0.5780 0.6000 0.5561 0.5742 12,206 -0.02(-3.98%)
Aug 27, 2024 0.6263 0.6263 0.5980 0.5980 4,207 +0.01(+1.01%)
Aug 26, 2024 0.5900 0.6400 0.5850 0.5920 14,821 +0.00(+0.41%)
Aug 23, 2024 0.5980 0.6180 0.5800 0.5896 14,427 +0.01(+2.54%)
Aug 22, 2024 0.6071 0.6260 0.5722 0.5750 21,802 -0.05(-8.13%)
Aug 21, 2024 0.6000 0.6259 0.5800 0.6259 133,928 +0.03(+4.75%)
Aug 20, 2024 0.5886 0.6200 0.5750 0.5975 10,438 -0.01(-1.08%)
Aug 19, 2024 0.5800 0.6390 0.5800 0.6040 13,892 -0.01(-1.88%)
Aug 16, 2024 0.6000 0.6320 0.5860 0.6156 16,695 +0.02(+2.60%)
Aug 15, 2024 0.6001 0.6140 0.6000 0.6000 17,533 +0.02(+3.09%)
Aug 14, 2024 0.6100 0.6200 0.5800 0.5820 17,291 +0.01(+2.00%)
Aug 13, 2024 0.5800 0.6000 0.5550 0.5706 14,159 -0.02(-3.29%)
Aug 12, 2024 0.6195 0.6200 0.5550 0.5900 15,870 +0.02(+2.61%)
Aug 09, 2024 0.5600 0.6000 0.5481 0.5750 19,702 +0.04(+8.29%)
Aug 08, 2024 0.6000 0.6000 0.5200 0.5310 48,010 -0.04(-7.62%)
Aug 07, 2024 0.6178 0.6350 0.5730 0.5748 10,167 -0.01(-2.08%)
Aug 06, 2024 0.6400 0.6400 0.5633 0.5870 56,448 -0.05(-8.35%)
Aug 05, 2024 0.7200 0.9660 0.5620 0.6405 583,194 -0.11(-14.49%)
Aug 02, 2024 0.7200 0.7600 0.7200 0.7490 27,195 +0.01(+1.38%)
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.