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

Movano Inc (NQ: MOVE )

0.4130 -0.0072 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2022 2.240 2.320 2.210 2.320 8,665 -0.01(-0.43%)
May 27, 2022 1.980 2.330 1.980 2.330 8,479 +0.24(+11.48%)
May 26, 2022 2.120 2.120 1.960 2.090 8,803 +0.08(+3.98%)
May 25, 2022 2.040 2.096 2.010 2.010 27,311 +0.10(+5.24%)
May 24, 2022 2.005 2.005 1.910 1.910 13,492 -0.14(-6.83%)
May 23, 2022 2.050 2.075 2.050 2.050 11,430 +0.04(+2.00%)
May 20, 2022 1.990 2.230 1.860 2.010 98,476 -0.07(-3.37%)
May 19, 2022 2.110 2.110 2.020 2.080 10,757 +0.07(+3.48%)
May 18, 2022 2.110 2.110 2.000 2.010 3,782 -0.10(-4.74%)
May 17, 2022 2.080 2.120 2.042 2.110 12,730 +0.12(+6.03%)
May 16, 2022 2.080 2.080 1.980 1.990 4,718 +0.04(+2.05%)
May 13, 2022 1.910 1.970 1.840 1.950 54,000 +0.10(+5.41%)
May 12, 2022 1.900 2.235 1.640 1.850 76,641 -0.11(-5.61%)
May 11, 2022 2.260 2.262 1.870 1.960 75,948 -0.34(-14.78%)
May 10, 2022 2.500 2.500 2.260 2.300 15,017 -0.05(-2.13%)
May 09, 2022 2.450 2.465 2.350 2.350 32,192 -0.25(-9.62%)
May 06, 2022 2.550 2.600 2.500 2.600 29,198 +0.00(+0.00%)
May 05, 2022 2.630 2.630 2.500 2.600 5,429 -0.21(-7.47%)
May 04, 2022 2.580 2.810 2.500 2.810 3,781 +0.28(+11.07%)
May 03, 2022 2.550 2.600 2.400 2.530 9,371 -0.02(-0.78%)
May 02, 2022 2.370 2.550 2.370 2.550 2,302 +0.00(+0.00%)
Apr 29, 2022 2.169 2.550 2.169 2.550 12,552 +0.22(+9.44%)
Apr 28, 2022 2.330 2.330 2.250 2.330 1,116 -0.02(-1.06%)
Apr 27, 2022 2.200 2.560 2.200 2.355 29,302 +0.10(+4.20%)
Apr 26, 2022 2.200 2.300 2.150 2.260 11,400 +0.04(+1.80%)
Apr 25, 2022 2.350 2.350 2.210 2.220 14,532 -0.12(-5.13%)
Apr 22, 2022 2.350 2.360 2.250 2.340 12,168 +0.04(+1.74%)
Apr 21, 2022 2.540 2.640 2.299 2.300 15,808 -0.24(-9.45%)
Apr 20, 2022 2.500 2.650 2.400 2.540 21,115 +0.07(+2.83%)
Apr 19, 2022 2.500 2.654 2.465 2.470 8,389 -0.11(-4.26%)
Apr 18, 2022 2.690 2.840 2.510 2.580 20,309 +0.04(+1.57%)
Apr 14, 2022 2.800 2.800 2.520 2.540 29,077 -0.28(-9.93%)
Apr 13, 2022 2.695 2.820 2.695 2.820 567 -0.01(-0.35%)
Apr 12, 2022 2.810 2.850 2.650 2.830 23,709 -0.02(-0.70%)
Apr 11, 2022 2.900 2.900 2.800 2.850 4,279 -0.09(-3.06%)
Apr 08, 2022 2.800 2.977 2.800 2.940 5,505 +0.07(+2.44%)
Apr 07, 2022 2.910 3.000 2.720 2.870 43,566 +0.00(+0.00%)
Apr 06, 2022 2.990 3.000 2.700 2.870 20,655 -0.13(-4.33%)
Apr 05, 2022 3.140 3.270 2.935 3.000 15,667 -0.02(-0.66%)
Apr 04, 2022 2.870 3.110 2.860 3.020 24,011 +0.22(+7.86%)
Apr 01, 2022 2.840 2.950 2.530 2.800 16,383 +0.09(+3.32%)
Mar 31, 2022 2.630 2.850 2.600 2.710 21,056 -0.06(-2.17%)
Mar 30, 2022 2.510 2.790 2.510 2.770 4,820 +0.09(+3.36%)
Mar 29, 2022 2.600 2.680 2.510 2.680 10,931 +0.07(+2.50%)
Mar 28, 2022 2.620 2.760 2.510 2.615 10,872 -0.19(-6.62%)
Mar 25, 2022 2.990 2.990 2.800 2.800 3,213 -0.01(-0.36%)
Mar 24, 2022 2.820 2.870 2.770 2.810 18,002 -0.01(-0.35%)
Mar 23, 2022 2.544 2.840 2.544 2.820 3,483 +0.23(+8.88%)
Mar 22, 2022 2.570 2.855 2.520 2.590 14,566 -0.02(-0.77%)
Mar 21, 2022 2.750 2.880 2.576 2.610 7,955 -0.21(-7.45%)
Mar 18, 2022 2.600 2.820 2.570 2.820 45,226 +0.24(+9.30%)
Mar 17, 2022 2.680 2.680 2.580 2.580 11,202 +0.00(+0.00%)
Mar 16, 2022 2.580 2.650 2.570 2.580 13,156 -0.16(-5.84%)
Mar 15, 2022 2.740 2.740 2.740 2.740 1,036 +0.06(+2.24%)
Mar 14, 2022 2.845 2.845 2.650 2.680 19,102 -0.29(-9.76%)
Mar 11, 2022 3.000 3.000 2.710 2.970 4,629 +0.01(+0.34%)
Mar 10, 2022 2.855 2.980 2.765 2.960 4,399 +0.12(+4.23%)
Mar 09, 2022 2.820 2.970 2.740 2.840 6,863 +0.11(+4.22%)
Mar 08, 2022 2.560 2.780 2.560 2.725 16,092 +0.17(+6.86%)
Mar 07, 2022 2.930 2.930 2.550 2.550 31,459 -0.39(-13.26%)
Mar 04, 2022 3.120 3.120 2.765 2.940 7,000 +0.04(+1.38%)
Mar 03, 2022 3.270 3.270 2.900 2.900 39,579 -0.38(-11.59%)
Mar 02, 2022 3.200 3.280 3.000 3.280 9,332 +0.25(+8.25%)
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.