Nanovibronix Inc (NQ: NAOV )

0.9201 USD -0.0389 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 0.9500 0.9518 0.8610 0.9201 405,895 -0.04(-4.06%)
Jan 14, 2022 0.9590 0 -0.04(-4.10%)
Jan 13, 2022 1.010 1.010 1.000 1.000 281,215 -0.01(-0.99%)
Jan 12, 2022 1.030 1.030 1.000 1.010 243,762 +0.02(+1.93%)
Jan 11, 2022 1.000 1.020 0.9909 0.9909 226,457 -0.03(-2.85%)
Jan 10, 2022 0.9800 1.040 0.9800 1.020 259,296 +0.03(+3.03%)
Jan 07, 2022 1.020 1.040 0.9815 0.9900 297,411 -0.04(-3.88%)
Jan 06, 2022 1.050 1.060 0.9994 1.030 256,868 +0.01(+0.98%)
Jan 05, 2022 1.100 1.100 1.020 1.020 356,717 -0.08(-7.27%)
Jan 04, 2022 1.110 1.130 1.050 1.100 302,406 -0.03(-2.65%)
Jan 03, 2022 1.070 1.147 1.030 1.130 593,061 +0.09(+8.65%)
Dec 31, 2021 1.040 1.062 1.030 1.040 381,192 +0.01(+0.97%)
Dec 30, 2021 0.9910 1.050 0.9910 1.030 340,067 +0.02(+1.98%)
Dec 29, 2021 1.020 1.050 0.9816 1.010 618,783 -0.01(-0.98%)
Dec 28, 2021 1.060 1.087 1.020 1.020 333,236 -0.05(-4.67%)
Dec 27, 2021 1.060 1.100 1.030 1.070 373,292 -0.01(-0.93%)
Dec 23, 2021 1.010 1.110 1.010 1.080 491,081 +0.03(+2.86%)
Dec 22, 2021 1.050 1.100 1.036 1.050 420,965 -0.02(-1.87%)
Dec 21, 2021 1.070 1.090 1.035 1.070 502,225 +0.03(+2.88%)
Dec 20, 2021 1.000 1.050 0.9581 1.040 650,287 +0.04(+4.00%)
Dec 17, 2021 1.030 1.050 0.9926 1.000 590,039 -0.04(-3.85%)
Dec 16, 2021 1.080 1.090 1.030 1.040 314,338 -0.04(-3.70%)
Dec 15, 2021 1.050 1.100 1.010 1.080 484,810 +0.07(+6.93%)
Dec 14, 2021 1.050 1.090 1.010 1.010 298,072 -0.05(-4.72%)
Dec 13, 2021 1.140 1.140 1.060 1.060 315,975 -0.06(-5.36%)
Dec 10, 2021 1.130 1.160 1.100 1.120 275,660 -0.01(-0.88%)
Dec 09, 2021 1.180 1.280 1.120 1.130 1,152,602 -0.03(-2.59%)
Dec 08, 2021 1.140 1.250 1.110 1.160 527,717 +0.00(+0.00%)
Dec 07, 2021 1.150 1.220 1.110 1.160 787,048 +0.02(+1.75%)
Dec 06, 2021 1.030 1.190 1.000 1.140 913,766 +0.10(+9.62%)
Dec 03, 2021 1.040 1.100 1.010 1.040 520,298 +0.00(+0.00%)
Dec 02, 2021 1.090 1.120 1.055 1.040 685,577 -0.02(-1.89%)
Dec 01, 2021 1.090 1.140 1.050 1.060 605,195 -0.03(-2.75%)
Nov 30, 2021 1.130 1.140 1.060 1.090 596,967 -0.06(-5.22%)
Nov 29, 2021 1.180 1.190 1.130 1.150 589,792 -0.03(-2.54%)
Nov 26, 2021 1.220 1.220 1.170 1.180 361,694 -0.02(-1.67%)
Nov 24, 2021 1.230 1.250 1.180 1.200 650,268 -0.04(-3.23%)
Nov 23, 2021 1.220 1.280 1.170 1.240 1,084,188 +0.02(+1.64%)
Nov 22, 2021 1.240 1.250 1.150 1.220 898,695 -0.03(-2.40%)
Nov 19, 2021 1.260 1.288 1.210 1.250 1,109,989 +0.01(+0.81%)
Nov 18, 2021 1.280 1.255 1.230 1.240 955,786 -0.05(-3.88%)
Nov 17, 2021 1.330 1.340 1.260 1.290 765,895 -0.01(-0.77%)
Nov 16, 2021 1.410 1.420 1.270 1.300 2,464,075 -0.14(-9.72%)
Nov 15, 2021 1.450 1.490 1.400 1.440 901,112 +0.01(+0.70%)
Nov 12, 2021 1.420 1.450 1.400 1.430 473,807 +0.00(+0.00%)
Nov 11, 2021 1.400 1.450 1.400 1.430 410,791 +0.04(+2.88%)
Nov 10, 2021 1.410 1.390 1,538,289 -0.06(-4.14%)
Nov 09, 2021 1.450 1.465 1.390 1.450 1,222,166 -0.02(-1.36%)
Nov 08, 2021 1.630 1.650 1.450 1.470 2,515,585 -0.21(-12.50%)
Nov 05, 2021 1.420 1.880 1.390 1.680 9,395,934 +0.25(+17.48%)
Nov 04, 2021 1.380 1.450 1.370 1.430 664,426 +0.04(+2.88%)
Nov 03, 2021 1.420 1.420 1.380 1.390 577,878 -0.03(-2.11%)
Nov 02, 2021 1.460 1.462 1.400 1.420 712,464 -0.04(-2.74%)
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.