Nanovibronix Inc (NQ: NAOV )

1.090 USD -0.090 (-7.63%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.090 1.250 1.010 1.090 3,310,000 -0.09(-7.63%)
Feb 25, 2021 1.220 1.300 1.050 1.180 1,808,290 -0.04(-3.28%)
Feb 24, 2021 1.200 1.280 1.200 1.220 1,007,792 +0.04(+3.39%)
Feb 23, 2021 1.220 1.250 1.090 1.180 1,834,517 -0.17(-12.59%)
Feb 22, 2021 1.330 1.430 1.330 1.350 1,375,915 -0.03(-2.17%)
Feb 19, 2021 1.320 1.390 1.320 1.380 923,400 +0.05(+3.76%)
Feb 18, 2021 1.350 1.410 1.250 1.330 1,508,872 -0.05(-3.62%)
Feb 17, 2021 1.450 1.450 1.320 1.380 1,638,600 -0.07(-4.83%)
Feb 16, 2021 1.480 1.480 1.400 1.450 1,708,853 -0.02(-1.36%)
Feb 12, 2021 1.460 1.530 1.310 1.470 2,686,700 -0.01(-0.68%)
Feb 11, 2021 1.630 1.670 1.440 1.480 5,447,778 +0.01(+0.68%)
Feb 10, 2021 1.580 1.600 1.380 1.470 6,060,952 -0.04(-2.65%)
Feb 09, 2021 1.490 1.570 1.400 1.510 5,483,562 +0.07(+4.86%)
Feb 08, 2021 1.390 1.480 1.350 1.440 3,127,284 +0.12(+9.09%)
Feb 05, 2021 1.360 1.430 1.270 1.320 4,042,500 -0.02(-1.49%)
Feb 04, 2021 1.400 1.400 1.310 1.340 2,770,126 -0.03(-2.19%)
Feb 03, 2021 1.410 1.450 1.270 1.370 6,931,711 +0.09(+7.03%)
Feb 02, 2021 1.190 1.350 1.160 1.280 4,029,608 +0.12(+10.34%)
Feb 01, 2021 1.130 1.200 1.100 1.160 1,449,103 +0.04(+3.57%)
Jan 29, 2021 1.140 1.250 1.090 1.120 2,057,600 -0.04(-3.45%)
Jan 28, 2021 1.150 1.220 1.080 1.160 2,396,131 -0.02(-1.69%)
Jan 27, 2021 1.330 1.360 1.170 1.180 4,172,763 -0.25(-17.48%)
Jan 26, 2021 1.430 1.450 1.310 1.430 3,595,778 -0.01(-0.69%)
Jan 25, 2021 1.440 1.560 1.300 1.440 9,494,802 +0.06(+4.35%)
Jan 22, 2021 1.530 1.770 1.280 1.380 54,205,700 +0.02(+1.47%)
Jan 21, 2021 1.080 1.400 1.070 1.360 29,491,012 +0.32(+30.77%)
Jan 20, 2021 1.020 1.050 1.000 1.040 1,517,775 +0.02(+1.96%)
Jan 19, 2021 1.020 1.030 0.9700 1.020 1,337,245 +0.02(+2.20%)
Jan 15, 2021 1.030 1.060 0.9022 0.9980 3,940,600 -0.04(-4.04%)
Jan 14, 2021 1.050 1.090 1.000 1.040 1,872,573 -0.05(-4.59%)
Jan 13, 2021 1.140 1.220 1.060 1.090 3,928,671 +0.04(+3.81%)
Jan 12, 2021 1.010 1.070 0.9000 1.050 3,086,172 +0.00(+0.00%)
Jan 11, 2021 0.8800 1.080 0.8800 1.050 5,703,195 +0.17(+19.33%)
Jan 08, 2021 0.9000 0.9000 0.8600 0.8799 529,500 -0.01(-1.13%)
Jan 07, 2021 0.8740 0.9050 0.8400 0.8900 1,105,889 +0.04(+4.71%)
Jan 06, 2021 0.9000 0.9000 0.8300 0.8500 1,681,097 -0.03(-3.37%)
Jan 05, 2021 0.8400 0.9300 0.8301 0.8796 2,521,897 +0.05(+5.98%)
Jan 04, 2021 0.7701 0.8495 0.7651 0.8300 2,067,833 +0.07(+8.62%)
Dec 31, 2020 0.7641 0.7641 0.7641 1,478,890 -0.03(-3.86%)
Dec 30, 2020 0.8206 0.8300 0.7852 0.7948 1,478,890 -0.05(-5.38%)
Dec 29, 2020 0.8500 0.8600 0.8200 0.8400 420,266 +0.01(+1.20%)
Dec 28, 2020 0.7900 0.8500 0.7900 0.8300 710,421 +0.02(+1.97%)
Dec 24, 2020 0.8690 0.8690 0.8100 0.8140 406,400 -0.04(-4.24%)
Dec 23, 2020 0.8300 0.8700 0.8200 0.8500 808,665 +0.01(+0.60%)
Dec 22, 2020 0.8510 0.8597 0.8300 0.8449 379,086 -0.01(-0.60%)
Dec 21, 2020 0.8400 0.8900 0.8300 0.8500 798,552 +0.03(+3.92%)
Dec 18, 2020 0.8733 0.8733 0.8179 0.8179 727,200 -0.04(-4.90%)
Dec 17, 2020 0.8700 0.9000 0.8500 0.8600 1,210,318 +0.03(+3.61%)
Dec 16, 2020 0.8000 0.8900 0.7800 0.8300 6,189,784 -0.17(-17.00%)
Dec 15, 2020 1.060 1.060 0.9900 1.000 1,115,592 -0.05(-4.76%)
Dec 14, 2020 1.080 1.090 1.040 1.050 732,311 -0.05(-4.55%)
Dec 11, 2020 1.050 1.120 1.010 1.100 2,778,000 +0.07(+6.80%)
Dec 10, 2020 0.9900 1.040 0.9800 1.030 1,476,259 -0.01(-0.96%)
Dec 09, 2020 1.010 1.080 1.010 1.040 1,370,735 -0.05(-4.59%)
Dec 08, 2020 0.9800 1.110 0.9700 1.090 2,759,105 +0.09(+9.00%)
Dec 07, 2020 1.000 1.040 0.9800 1.000 1,801,622 -0.09(-8.26%)
Dec 04, 2020 1.080 1.120 1.040 1.090 2,630,300 -0.04(-3.54%)
Dec 03, 2020 1.040 1.180 0.9500 1.130 9,103,830 +0.03(+2.73%)
Dec 02, 2020 1.790 2.340 1.010 1.100 177,450,085 +0.39(+55.17%)
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.