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

Nanovibronix Inc (NQ: NAOV )

0.7350 -0.0150 (-2.00%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 79.00 82.00 77.40 79.40 551 +0.40(+0.51%)
Feb 27, 2019 82.80 82.80 79.00 79.00 847 -1.00(-1.25%)
Feb 26, 2019 80.00 81.78 80.00 80.00 492 -2.70(-3.26%)
Feb 25, 2019 76.00 83.00 76.00 82.70 767 +3.30(+4.16%)
Feb 22, 2019 72.20 86.60 72.20 79.40 1,200 +3.60(+4.75%)
Feb 21, 2019 67.60 75.80 67.60 75.80 1,545 +11.60(+18.07%)
Feb 20, 2019 67.01 67.01 64.20 64.20 199 -2.80(-4.18%)
Feb 19, 2019 67.00 67.00 67.00 67.00 13 -1.00(-1.47%)
Feb 15, 2019 70.00 70.20 68.00 68.00 200 +0.00(+0.00%)
Feb 14, 2019 73.20 73.20 68.00 68.00 28 -2.00(-2.86%)
Feb 13, 2019 69.40 70.00 68.60 70.00 251 +2.66(+3.96%)
Feb 12, 2019 67.34 67.34 67.34 67.34 25 +0.34(+0.50%)
Feb 11, 2019 67.00 67.00 67.00 67.00 8 -2.00(-2.90%)
Feb 08, 2019 69.00 69.00 69.00 4 +0.00(+0.00%)
Feb 07, 2019 68.36 69.00 68.36 69.00 81 +2.98(+4.51%)
Feb 06, 2019 66.40 69.00 66.00 66.02 153 +0.02(+0.03%)
Feb 05, 2019 66.00 67.00 66.00 66.00 103 -1.00(-1.49%)
Feb 04, 2019 67.00 67.00 67.00 1 +0.00(+0.00%)
Feb 01, 2019 67.00 68.00 67.00 67.00 185 -1.00(-1.47%)
Jan 31, 2019 67.00 68.00 67.00 68.00 90 +1.00(+1.49%)
Jan 29, 2019 67.00 67.00 67.00 0 -1.00(-1.47%)
Jan 28, 2019 69.00 69.00 68.00 68.00 204 -0.60(-0.87%)
Jan 25, 2019 68.60 68.60 68.60 68.60 25 +1.60(+2.39%)
Jan 23, 2019 67.00 67.00 67.00 0 -1.34(-1.96%)
Jan 22, 2019 69.00 69.00 68.00 68.34 316 +0.34(+0.50%)
Jan 18, 2019 68.00 68.00 68.00 2 +0.00(+0.00%)
Jan 17, 2019 68.00 70.00 68.00 68.00 351 +0.00(+0.00%)
Jan 15, 2019 68.00 68.00 68.00 0 +0.00(+0.00%)
Jan 14, 2019 68.00 68.00 68.00 2 +0.00(+0.00%)
Jan 11, 2019 67.00 71.20 67.00 68.00 265 +1.00(+1.49%)
Jan 10, 2019 67.00 67.00 67.00 2 +0.00(+0.00%)
Jan 09, 2019 68.54 72.00 66.50 67.00 241 +0.00(+0.00%)
Jan 04, 2019 67.00 67.00 67.00 0 +1.00(+1.52%)
Jan 03, 2019 66.00 66.00 66.00 66.00 32 +0.00(+0.00%)
Jan 02, 2019 72.42 72.42 66.00 10 -6.40(-8.84%)
Dec 31, 2018 67.00 72.40 67.00 72.40 210 +8.60(+13.48%)
Dec 28, 2018 62.00 70.80 58.00 63.80 360 +1.80(+2.90%)
Dec 27, 2018 63.40 66.00 58.00 62.00 387 -1.00(-1.59%)
Dec 26, 2018 63.00 63.00 63.00 63.00 52 +1.00(+1.62%)
Dec 24, 2018 66.00 66.00 62.00 62.00 50 -1.40(-2.21%)
Dec 21, 2018 64.20 69.60 60.00 63.40 270 -2.60(-3.94%)
Dec 20, 2018 72.00 72.00 63.00 66.00 144 -5.40(-7.56%)
Dec 19, 2018 62.20 71.40 62.20 71.40 46 +3.40(+5.00%)
Dec 18, 2018 70.20 70.20 63.52 68.00 265 +0.80(+1.19%)
Dec 17, 2018 69.00 69.35 66.00 67.20 167 -0.80(-1.18%)
Dec 14, 2018 77.20 77.20 68.00 68.00 35 +3.80(+5.92%)
Dec 13, 2018 66.20 66.20 64.20 64.20 35 -1.80(-2.73%)
Dec 12, 2018 75.00 75.00 66.00 66.00 15 +5.00(+8.20%)
Dec 11, 2018 61.00 61.40 61.00 61.00 33 -14.00(-18.67%)
Dec 10, 2018 75.00 75.00 75.00 75.00 33 -0.60(-0.79%)
Dec 07, 2018 75.60 75.60 75.60 75.60 10 +0.60(+0.80%)
Dec 04, 2018 75.00 75.00 75.00 0 +3.80(+5.34%)
Dec 03, 2018 71.20 71.20 71.20 1 +0.00(+0.00%)
Nov 30, 2018 67.00 72.00 65.40 71.20 160 +7.20(+11.25%)
Nov 29, 2018 62.40 64.00 61.51 64.00 141 +2.40(+3.90%)
Nov 28, 2018 68.00 71.00 61.00 61.60 246 -2.40(-3.75%)
Nov 27, 2018 70.00 70.00 56.20 64.00 1,057 -5.40(-7.78%)
Nov 26, 2018 69.00 69.40 59.80 69.40 1,075 +4.40(+6.77%)
Nov 23, 2018 66.60 66.80 62.00 65.00 90 -1.60(-2.40%)
Nov 21, 2018 66.60 66.60 66.60 0 -3.20(-4.59%)
Nov 20, 2018 75.40 79.92 69.80 69.80 529 +4.60(+7.06%)
Nov 19, 2018 75.00 76.00 65.20 65.20 62 -10.80(-14.21%)
Nov 16, 2018 76.00 76.00 76.00 3 +0.00(+0.00%)
Nov 15, 2018 75.40 77.90 75.40 76.00 130 -4.00(-5.00%)
Nov 12, 2018 80.00 80.00 80.00 0 -3.00(-3.61%)
Nov 09, 2018 83.00 83.00 83.00 83.00 15 +4.00(+5.06%)
Nov 07, 2018 79.00 79.00 79.00 0 -1.20(-1.50%)
Nov 06, 2018 81.00 81.00 80.20 80.20 20 +0.20(+0.25%)
Nov 05, 2018 80.40 80.40 80.00 80.00 67 +0.00(+0.00%)
Nov 02, 2018 79.20 80.00 79.20 80.00 35 +0.00(+0.00%)
Nov 01, 2018 80.16 80.16 80.00 80.00 66 -3.00(-3.62%)
Oct 31, 2018 82.40 84.00 71.40 83.00 112 +1.00(+1.22%)
Oct 30, 2018 80.60 84.30 72.40 82.00 502 +0.00(+0.00%)
Oct 29, 2018 86.00 88.40 80.00 82.00 532 +1.00(+1.23%)
Oct 26, 2018 81.00 81.00 81.00 81.00 20 -1.00(-1.22%)
Oct 25, 2018 82.00 83.00 81.00 82.00 357 -1.20(-1.44%)
Oct 24, 2018 85.40 85.97 80.20 83.20 154 -4.80(-5.45%)
Oct 23, 2018 84.00 88.00 80.00 88.00 746 +2.00(+2.33%)
Oct 22, 2018 84.80 84.80 86.00 565 +1.20(+1.42%)
Oct 19, 2018 84.00 85.00 84.00 84.80 65 +0.79(+0.94%)
Oct 18, 2018 84.20 85.00 83.40 84.01 560 -0.59(-0.70%)
Oct 17, 2018 84.80 84.80 84.40 84.60 54 -0.40(-0.47%)
Oct 16, 2018 86.51 86.51 85.00 85.00 55 -0.20(-0.23%)
Oct 15, 2018 85.20 85.20 85.20 85.20 35 +0.60(+0.71%)
Oct 12, 2018 85.00 85.20 84.20 84.60 55 +0.60(+0.71%)
Oct 11, 2018 84.00 84.00 84.00 84.00 38 -5.20(-5.83%)
Oct 10, 2018 89.20 89.20 89.20 89.20 14 +4.40(+5.19%)
Oct 09, 2018 83.60 91.60 83.60 84.80 108 -4.60(-5.15%)
Oct 08, 2018 84.60 89.40 84.60 89.40 20 +0.60(+0.68%)
Oct 04, 2018 88.80 88.80 88.80 0 -1.20(-1.33%)
Oct 03, 2018 92.80 92.80 90.00 90.00 15 -1.00(-1.10%)
Oct 02, 2018 92.00 92.00 91.00 91.00 12 -1.80(-1.94%)
Oct 01, 2018 89.40 92.80 89.40 92.80 32 +1.00(+1.09%)
Sep 28, 2018 92.00 93.00 88.00 91.80 280 +2.80(+3.15%)
Sep 27, 2018 90.05 90.05 89.00 89.00 32 +3.00(+3.49%)
Sep 26, 2018 86.00 86.00 86.00 86.00 10 +2.60(+3.12%)
Sep 25, 2018 84.00 84.20 83.00 83.40 75 -4.60(-5.23%)
Sep 24, 2018 88.00 88.00 88.00 1 +0.00(+0.00%)
Sep 21, 2018 88.00 88.00 88.00 88.00 220 +1.00(+1.15%)
Sep 20, 2018 86.20 89.40 83.00 87.00 1,316 -0.87(-0.99%)
Sep 19, 2018 91.40 91.40 86.40 87.87 27 -0.13(-0.15%)
Sep 18, 2018 88.60 90.00 88.00 88.00 265 +0.00(+0.00%)
Sep 17, 2018 91.20 91.80 85.00 88.00 2,497 -3.80(-4.14%)
Sep 14, 2018 88.40 91.80 88.40 91.80 75 +2.80(+3.15%)
Sep 13, 2018 88.80 89.00 80.02 89.00 96 -1.00(-1.11%)
Sep 12, 2018 93.60 93.60 85.00 90.00 1,575 -1.30(-1.42%)
Sep 11, 2018 90.80 93.20 89.00 91.30 982 +2.90(+3.28%)
Sep 10, 2018 88.40 88.40 88.40 88.40 10 -5.00(-5.35%)
Sep 07, 2018 90.40 94.40 87.80 93.40 855 -1.60(-1.68%)
Sep 05, 2018 95.00 95.00 95.00 0 +5.00(+5.56%)
Sep 04, 2018 93.00 93.00 90.00 90.00 27 -6.00(-6.25%)
Aug 31, 2018 96.00 96.00 96.00 0 -1.00(-1.03%)
Aug 30, 2018 95.00 99.60 95.00 97.00 128 +0.80(+0.83%)
Aug 28, 2018 96.20 96.20 96.20 0 +1.20(+1.26%)
Aug 27, 2018 92.00 95.00 92.00 95.00 78 +3.00(+3.26%)
Aug 24, 2018 92.60 92.60 92.00 92.00 25 -5.80(-5.93%)
Aug 23, 2018 97.82 97.82 97.80 3 -0.02(-0.02%)
Aug 21, 2018 97.82 97.82 97.82 0 +4.64(+4.97%)
Aug 20, 2018 87.60 93.19 87.60 93.19 14 -1.81(-1.91%)
Aug 17, 2018 95.00 95.00 95.00 0 +0.00(+0.00%)
Aug 16, 2018 95.00 95.00 95.00 95.00 10 +2.00(+2.15%)
Aug 15, 2018 93.20 99.51 93.00 93.00 505 -2.00(-2.11%)
Aug 14, 2018 93.20 99.60 90.66 95.00 963 +1.20(+1.28%)
Aug 13, 2018 93.80 93.80 93.80 93.80 101 +1.20(+1.30%)
Aug 10, 2018 88.60 93.80 88.60 92.60 20 -0.40(-0.43%)
Aug 09, 2018 92.60 93.00 92.20 93.00 61 +1.00(+1.09%)
Aug 08, 2018 92.00 92.00 92.00 1 +0.00(+0.00%)
Aug 07, 2018 92.20 92.20 91.40 92.00 45 -2.60(-2.75%)
Aug 06, 2018 96.13 97.18 92.00 94.60 239 +2.14(+2.31%)
Aug 03, 2018 94.50 95.00 89.00 92.46 585 +0.86(+0.94%)
Aug 02, 2018 90.80 93.80 89.20 91.60 399 +1.00(+1.10%)
Aug 01, 2018 90.40 92.80 89.00 90.60 183 -2.60(-2.79%)
Jul 31, 2018 87.61 97.30 87.61 93.20 508 +5.02(+5.69%)
Jul 30, 2018 88.20 88.24 88.00 88.18 666 -2.22(-2.45%)
Jul 27, 2018 90.60 91.40 90.00 90.40 995 -2.73(-2.93%)
Jul 26, 2018 93.13 87.20 93.13 131 +2.35(+2.58%)
Jul 25, 2018 92.21 93.81 87.40 90.79 458 +2.39(+2.71%)
Jul 24, 2018 95.00 96.00 83.20 88.39 1,932 -1.61(-1.78%)
Jul 20, 2018 90.00 90.00 90.00 0 -3.00(-3.23%)
Jul 18, 2018 93.00 93.00 93.00 0 +3.00(+3.33%)
Jul 17, 2018 89.60 93.87 84.60 90.00 559 -0.80(-0.88%)
Jul 16, 2018 90.80 90.80 90.80 90.80 10 -2.00(-2.16%)
Jul 11, 2018 92.80 92.80 92.80 1 -0.40(-0.43%)
Jul 10, 2018 92.00 93.20 90.27 93.20 398 -2.60(-2.71%)
Jul 09, 2018 91.38 95.80 90.44 95.80 385 +2.20(+2.35%)
Jul 06, 2018 91.00 96.00 91.00 93.60 738 +0.80(+0.86%)
Jul 05, 2018 90.80 93.60 90.80 92.80 561 +0.80(+0.87%)
Jul 03, 2018 92.00 92.00 92.00 0 +0.80(+0.88%)
Jul 02, 2018 95.50 99.60 91.20 91.20 1,041 -4.60(-4.80%)
Jun 29, 2018 96.40 97.00 95.00 95.80 472 -1.20(-1.24%)
Jun 28, 2018 96.20 97.00 95.00 97.00 111 +3.40(+3.63%)
Jun 27, 2018 93.20 93.60 93.20 93.60 131 +1.60(+1.74%)
Jun 26, 2018 90.00 95.40 88.00 92.00 910 +2.69(+3.01%)
Jun 25, 2018 91.80 92.00 89.31 89.31 51 -4.69(-4.99%)
Jun 22, 2018 86.60 96.00 86.60 94.00 1,238 +10.00(+11.90%)
Jun 21, 2018 83.40 84.00 83.20 84.00 30 -1.56(-1.82%)
Jun 20, 2018 84.00 85.56 84.00 85.56 76 +0.56(+0.66%)
Jun 19, 2018 85.60 86.60 83.33 85.00 288 -0.60(-0.70%)
Jun 18, 2018 87.40 91.40 85.60 85.60 225 -4.00(-4.46%)
Jun 15, 2018 92.00 89.60 89.60 238 -2.40(-2.61%)
Jun 14, 2018 93.60 94.40 90.00 92.00 206 -1.80(-1.92%)
Jun 13, 2018 100.00 100.00 86.98 93.80 2,149 -6.20(-6.20%)
Jun 12, 2018 88.20 100.00 79.60 100.00 2,106 +15.20(+17.92%)
Jun 11, 2018 92.60 92.80 75.00 84.80 560 -5.40(-5.99%)
Jun 08, 2018 95.00 96.22 90.20 90.20 808 +0.00(+0.00%)
Jun 07, 2018 93.00 99.00 90.00 90.20 1,229 -2.80(-3.01%)
Jun 06, 2018 96.00 96.35 92.40 93.00 529 -3.00(-3.12%)
Jun 05, 2018 97.40 98.54 92.20 96.00 849 +0.80(+0.84%)
Jun 04, 2018 93.00 95.20 93.00 95.20 143 +2.20(+2.37%)
Jun 01, 2018 93.00 100.00 92.80 93.00 1,287 -0.40(-0.43%)
May 31, 2018 91.00 95.00 89.44 93.40 1,064 +1.20(+1.30%)
May 30, 2018 91.00 93.00 91.00 92.20 113 -0.80(-0.86%)
May 29, 2018 93.00 95.60 93.00 93.00 241 -1.00(-1.06%)
May 25, 2018 94.00 94.00 94.00 0 +1.20(+1.29%)
May 24, 2018 91.14 93.80 91.14 92.80 81 -1.00(-1.07%)
May 23, 2018 94.00 94.00 92.20 93.80 221 -1.80(-1.88%)
May 22, 2018 94.00 95.80 89.60 95.60 380 -0.40(-0.42%)
May 21, 2018 94.00 96.00 93.50 96.00 303 +1.80(+1.91%)
May 18, 2018 92.00 95.00 92.00 94.20 684 +2.20(+2.39%)
May 17, 2018 90.60 94.00 90.60 92.00 412 +3.20(+3.60%)
May 16, 2018 88.80 88.80 88.80 88.80 6 -2.33(-2.56%)
May 15, 2018 93.63 93.63 91.13 91.13 31 -2.67(-2.84%)
May 14, 2018 91.00 94.00 91.00 93.80 55 -0.20(-0.21%)
May 11, 2018 92.50 95.00 92.50 94.00 2,131 +1.80(+1.95%)
May 10, 2018 92.00 92.40 88.20 92.20 377 +1.30(+1.43%)
May 09, 2018 87.40 92.20 87.00 90.90 394 +0.90(+1.00%)
May 08, 2018 90.25 90.60 90.00 90.00 307 -0.60(-0.66%)
May 07, 2018 89.80 91.60 89.80 90.60 132 -1.00(-1.09%)
May 04, 2018 91.00 92.00 90.60 91.60 482 +0.40(+0.44%)
May 03, 2018 90.20 91.20 88.95 91.20 215 -1.20(-1.30%)
May 02, 2018 94.80 95.00 89.60 92.40 84 -1.40(-1.49%)
May 01, 2018 94.00 94.40 88.60 93.80 152 -0.80(-0.85%)
Apr 30, 2018 88.00 95.00 88.00 94.60 911 +4.60(+5.11%)
Apr 27, 2018 89.80 90.00 89.80 90.00 110 +1.00(+1.12%)
Apr 26, 2018 88.60 90.00 87.00 89.00 524 +0.20(+0.23%)
Apr 25, 2018 88.30 89.60 87.95 88.80 307 -3.12(-3.39%)
Apr 24, 2018 91.92 91.92 91.92 91.92 9 -0.08(-0.09%)
Apr 23, 2018 90.00 95.00 90.00 92.00 499 +2.00(+2.22%)
Apr 20, 2018 87.20 90.00 87.20 90.00 77 +2.60(+2.97%)
Apr 19, 2018 90.51 93.80 87.20 87.40 135 -4.80(-5.21%)
Apr 18, 2018 94.00 94.00 92.20 92.20 123 -2.80(-2.95%)
Apr 16, 2018 95.00 95.00 95.00 3 +2.54(+2.75%)
Apr 13, 2018 92.00 92.66 92.00 92.46 83 +0.04(+0.05%)
Apr 12, 2018 91.81 92.42 91.81 92.42 66 -1.18(-1.26%)
Apr 11, 2018 93.80 93.80 91.00 93.60 283 -1.20(-1.27%)
Apr 10, 2018 95.00 95.00 93.58 94.80 165 +3.60(+3.95%)
Apr 09, 2018 95.00 95.00 90.00 91.20 353 -1.40(-1.51%)
Apr 06, 2018 95.20 95.20 90.00 92.60 96 -4.00(-4.14%)
Apr 05, 2018 96.00 97.00 90.00 96.60 395 -0.40(-0.41%)
Apr 04, 2018 95.00 97.00 95.00 97.00 243 +6.80(+7.54%)
Apr 03, 2018 92.00 97.00 90.20 90.20 437 +1.40(+1.58%)
Apr 02, 2018 95.00 100.00 88.80 88.80 1,301 -6.40(-6.72%)
Mar 29, 2018 95.20 95.20 95.20 0 -0.20(-0.21%)
Mar 28, 2018 95.00 96.80 88.40 95.40 1,561 +0.20(+0.21%)
Mar 27, 2018 90.60 97.40 88.20 95.20 272 +4.40(+4.85%)
Mar 26, 2018 93.60 97.22 87.00 90.80 1,211 -3.20(-3.40%)
Mar 23, 2018 96.00 96.98 92.56 94.00 1,101 -2.20(-2.29%)
Mar 22, 2018 95.60 96.98 95.00 96.20 2,777 +0.20(+0.21%)
Mar 21, 2018 97.00 97.60 93.00 96.00 9,131 +9.40(+10.85%)
Mar 20, 2018 87.40 92.00 86.60 86.60 45 -2.40(-2.70%)
Mar 19, 2018 89.00 89.00 89.00 89.00 6 -6.80(-7.10%)
Mar 16, 2018 88.40 95.80 88.40 95.80 29 +9.60(+11.14%)
Mar 15, 2018 87.60 92.00 85.20 86.20 132 -3.60(-4.01%)
Mar 14, 2018 90.40 90.40 89.80 89.80 36 -3.20(-3.44%)
Mar 13, 2018 85.80 94.00 85.80 93.00 2,758 +1.00(+1.09%)
Mar 12, 2018 92.00 92.00 90.00 92.00 2,158 +0.00(+0.00%)
Mar 09, 2018 88.80 93.20 82.00 92.00 1,772 +3.20(+3.60%)
Mar 08, 2018 89.40 89.60 80.80 88.80 1,908 +2.00(+2.30%)
Mar 07, 2018 89.00 94.00 84.00 86.80 445 -0.80(-0.91%)
Mar 06, 2018 92.40 93.00 86.30 87.60 461 -5.40(-5.81%)
Mar 05, 2018 86.00 95.20 85.20 93.00 457 +4.40(+4.97%)
Mar 02, 2018 93.40 96.00 88.60 88.60 23 -6.40(-6.74%)
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.