Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6114 +0.0762 (+14.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
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.