Recent Quotes
My Watchlist
Indicators
Local Stocks
WallStreetSelect 114
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.