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

Nanovibronix Inc (NQ: NAOV )

0.7585 +0.0085 (+1.13%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 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 (%)
Mar 31, 2023 3.490 3.699 3.430 3.430 5,537 -0.26(-7.05%)
Mar 30, 2023 3.420 3.690 3.417 3.690 1,177 +0.08(+2.22%)
Mar 29, 2023 3.410 3.670 3.398 3.610 2,307 +0.17(+4.94%)
Mar 28, 2023 3.550 3.600 3.300 3.440 15,933 -0.08(-2.27%)
Mar 27, 2023 3.450 3.640 3.450 3.520 7,658 -0.13(-3.56%)
Mar 24, 2023 3.620 3.910 3.280 3.650 41,698 +0.11(+3.11%)
Mar 23, 2023 3.795 3.795 3.520 3.540 4,992 -0.21(-5.60%)
Mar 22, 2023 3.860 4.120 3.700 3.750 3,712 -0.04(-1.06%)
Mar 21, 2023 3.550 3.970 3.554 3.790 14,923 +0.29(+8.29%)
Mar 20, 2023 3.360 3.530 3.269 3.500 9,190 +0.12(+3.55%)
Mar 17, 2023 3.560 3.560 3.350 3.380 4,695 -0.13(-3.70%)
Mar 16, 2023 3.320 3.540 3.300 3.510 6,644 +0.10(+2.93%)
Mar 15, 2023 3.160 3.650 3.000 3.410 73,499 +0.26(+8.25%)
Mar 14, 2023 2.940 3.530 2.940 3.150 24,574 +0.14(+4.65%)
Mar 13, 2023 3.330 3.530 3.010 3.010 39,099 -0.51(-14.49%)
Mar 10, 2023 3.410 3.539 3.235 3.520 9,649 +0.06(+1.73%)
Mar 09, 2023 3.711 3.711 3.430 3.460 6,845 -0.14(-3.89%)
Mar 08, 2023 3.660 3.762 3.465 3.600 14,881 -0.13(-3.49%)
Mar 07, 2023 4.010 4.010 3.610 3.730 20,005 -0.23(-5.81%)
Mar 06, 2023 4.150 4.330 3.960 3.960 45,819 -0.19(-4.58%)
Mar 03, 2023 4.100 4.200 4.100 4.150 3,021 +0.01(+0.24%)
Mar 02, 2023 4.170 4.260 4.050 4.140 12,551 -0.04(-0.96%)
Mar 01, 2023 4.170 4.240 4.160 4.180 4,227 -0.10(-2.34%)
Feb 28, 2023 4.150 4.280 4.150 4.280 4,750 +0.02(+0.47%)
Feb 27, 2023 4.160 4.260 4.150 4.260 8,459 +0.08(+1.91%)
Feb 24, 2023 4.190 4.247 4.110 4.180 8,964 -0.11(-2.45%)
Feb 23, 2023 4.400 4.396 4.110 4.285 11,934 -0.05(-1.27%)
Feb 22, 2023 4.100 4.480 4.100 4.340 23,557 +0.21(+5.08%)
Feb 21, 2023 4.190 4.230 4.077 4.130 9,469 -0.13(-3.05%)
Feb 17, 2023 4.460 4.670 4.260 4.260 78,834 -0.29(-6.37%)
Feb 16, 2023 4.370 4.777 4.160 4.550 90,130 +0.08(+1.79%)
Feb 15, 2023 4.280 4.600 4.270 4.470 31,340 +0.12(+2.76%)
Feb 14, 2023 5.070 5.070 4.250 4.350 139,150 -0.86(-16.51%)
Feb 13, 2023 5.710 5.940 4.950 5.210 158,250 -0.84(-13.88%)
Feb 10, 2023 4.530 7.600 4.400 6.050 3,733,326 +1.67(+38.13%)
Feb 09, 2023 5.230 5.230 4.250 4.380 72,875 -1.12(-20.36%)
Feb 08, 2023 6.376 6.498 5.464 5.500 26,892 -1.00(-15.38%)
Feb 07, 2023 6.560 6.800 6.262 6.500 5,760 +0.11(+1.75%)
Feb 06, 2023 6.608 6.608 6.268 6.388 5,482 -0.01(-0.22%)
Feb 03, 2023 7.000 7.020 6.200 6.402 7,968 -0.36(-5.27%)
Feb 02, 2023 6.600 7.000 6.500 6.758 15,413 +0.35(+5.49%)
Feb 01, 2023 6.144 6.778 6.100 6.406 17,926 +0.23(+3.79%)
Jan 31, 2023 6.000 6.336 6.002 6.172 3,124 +0.07(+1.21%)
Jan 30, 2023 6.400 6.400 5.742 6.098 5,406 -0.18(-2.87%)
Jan 27, 2023 6.200 6.400 6.000 6.278 4,226 +0.01(+0.10%)
Jan 26, 2023 6.148 6.396 5.860 6.272 5,027 +0.23(+3.77%)
Jan 25, 2023 6.100 6.480 5.830 6.044 7,677 -0.10(-1.66%)
Jan 24, 2023 6.170 6.170 5.810 6.146 4,955 -0.21(-3.36%)
Jan 23, 2023 6.600 6.600 5.700 6.360 8,316 -0.14(-2.18%)
Jan 20, 2023 6.600 6.800 6.400 6.502 5,393 +0.14(+2.23%)
Jan 19, 2023 6.400 6.800 6.246 6.360 6,427 -0.24(-3.61%)
Jan 18, 2023 7.000 7.560 6.304 6.598 12,513 -0.54(-7.57%)
Jan 17, 2023 6.800 7.200 6.422 7.138 7,003 +0.14(+1.97%)
Jan 13, 2023 6.300 7.064 6.300 7.000 4,298 +0.28(+4.14%)
Jan 12, 2023 6.456 6.858 6.300 6.722 8,295 -0.14(-1.98%)
Jan 11, 2023 7.490 7.564 6.040 6.858 16,709 +0.29(+4.48%)
Jan 10, 2023 6.600 6.820 6.000 6.564 17,666 +0.17(+2.59%)
Jan 09, 2023 5.780 6.400 5.714 6.398 20,590 +0.89(+16.16%)
Jan 06, 2023 5.380 5.600 5.202 5.508 15,252 +0.23(+4.44%)
Jan 05, 2023 5.302 5.516 4.742 5.274 20,615 +0.17(+3.41%)
Jan 04, 2023 4.600 5.800 4.600 5.100 81,483 +0.50(+10.87%)
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.