Skip to main content

Nanovibronix Inc (NQ: NAOV )

0.9000 -0.0300 (-3.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.60 55.60 52.20 55.60 415 -0.40(-0.71%)
Feb 27, 2020 56.00 56.00 56.00 4 +0.00(+0.00%)
Feb 26, 2020 56.00 56.00 56.00 4 +0.00(+0.00%)
Feb 25, 2020 56.00 56.00 56.00 56.00 50 +0.00(+0.00%)
Feb 24, 2020 56.00 56.00 56.00 0 +0.00(+0.00%)
Feb 21, 2020 56.00 56.00 55.80 56.00 435 -1.00(-1.75%)
Feb 20, 2020 55.80 57.00 55.80 57.00 196 +1.00(+1.79%)
Feb 19, 2020 56.00 56.00 56.00 56.00 126 +0.45(+0.81%)
Feb 18, 2020 56.00 56.00 55.55 55.55 38 +4.35(+8.49%)
Feb 14, 2020 56.00 56.53 51.20 51.20 215 -4.80(-8.57%)
Feb 13, 2020 56.00 57.00 55.80 56.00 306 +0.00(+0.00%)
Feb 12, 2020 56.00 56.72 56.00 56.00 205 +0.00(+0.00%)
Feb 11, 2020 55.40 56.00 55.13 56.00 225 +0.80(+1.45%)
Feb 10, 2020 55.40 55.40 55.20 55.20 31 -0.80(-1.43%)
Feb 07, 2020 56.00 56.00 56.00 56.00 125 -1.00(-1.75%)
Feb 06, 2020 56.00 57.00 56.00 57.00 249 +1.00(+1.79%)
Feb 05, 2020 55.80 57.00 55.80 56.00 80 -0.60(-1.06%)
Feb 04, 2020 56.00 56.60 56.00 56.60 187 -1.20(-2.08%)
Feb 03, 2020 56.00 57.80 56.00 57.80 183 +2.73(+4.95%)
Jan 31, 2020 55.00 55.11 52.71 55.07 50 -0.93(-1.65%)
Jan 30, 2020 55.80 56.50 55.70 56.00 317 +0.00(+0.00%)
Jan 29, 2020 55.40 56.00 55.40 56.00 126 +0.60(+1.08%)
Jan 28, 2020 56.00 58.00 55.40 55.40 220 -2.60(-4.48%)
Jan 27, 2020 57.95 58.00 57.95 58.00 67 +0.60(+1.05%)
Jan 24, 2020 57.20 58.10 57.20 57.40 330 +0.20(+0.35%)
Jan 23, 2020 58.00 58.00 57.20 57.20 125 -0.80(-1.38%)
Jan 22, 2020 55.20 60.00 55.20 58.00 119 +2.66(+4.80%)
Jan 21, 2020 55.34 55.34 55.34 0 +0.00(+0.00%)
Jan 17, 2020 54.50 60.30 54.50 55.34 1,070 -2.66(-4.58%)
Jan 16, 2020 57.80 58.00 57.80 58.00 153 +0.00(+0.00%)
Jan 15, 2020 58.00 58.20 58.00 58.00 197 +2.26(+4.05%)
Jan 14, 2020 55.74 55.74 55.74 7 +0.00(+0.00%)
Jan 13, 2020 55.74 55.74 55.74 2 +0.00(+0.00%)
Jan 10, 2020 55.74 55.74 55.74 3 +0.00(+0.00%)
Jan 09, 2020 55.74 55.74 55.74 0 +0.00(+0.00%)
Jan 08, 2020 55.74 55.74 55.74 6 +0.00(+0.00%)
Jan 07, 2020 56.17 56.17 54.00 55.74 25 +1.74(+3.22%)
Jan 03, 2020 54.00 54.00 54.00 0 -3.00(-5.26%)
Jan 02, 2020 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 31, 2019 54.60 57.00 54.00 57.00 275 +0.00(+0.00%)
Dec 30, 2019 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 27, 2019 56.40 57.20 56.20 57.00 315 -0.80(-1.38%)
Dec 24, 2019 57.80 57.80 57.80 0 +0.80(+1.40%)
Dec 23, 2019 57.00 57.00 57.00 57.00 12 +5.40(+10.47%)
Dec 20, 2019 44.20 59.40 41.40 51.60 185 -5.40(-9.47%)
Dec 19, 2019 57.40 57.40 57.00 57.00 100 -0.20(-0.35%)
Dec 18, 2019 57.20 57.20 57.20 57.20 84 +0.20(+0.35%)
Dec 17, 2019 47.00 57.72 47.00 57.00 186 +0.80(+1.42%)
Dec 16, 2019 56.20 56.20 56.20 56.20 10 -1.80(-3.10%)
Dec 13, 2019 58.00 58.00 58.00 58.00 25 +0.00(+0.00%)
Dec 12, 2019 58.00 58.00 58.00 58.00 25 +0.00(+0.00%)
Dec 11, 2019 59.00 60.00 58.00 58.00 94 -2.00(-3.33%)
Dec 10, 2019 60.00 60.00 60.00 60.00 215 +1.60(+2.74%)
Dec 09, 2019 57.00 59.40 57.00 58.40 445 +2.20(+3.91%)
Dec 06, 2019 58.80 58.80 56.20 56.20 65 -1.00(-1.75%)
Dec 05, 2019 56.60 57.20 56.60 57.20 116 +0.60(+1.06%)
Dec 04, 2019 58.00 58.00 56.30 56.60 172 -0.70(-1.22%)
Dec 03, 2019 60.00 60.00 56.00 57.30 369 -1.70(-2.88%)
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.