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

NanoVibronix, Inc. - Common Stock (NQ:NAOV)

4.220 +0.100 (+2.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 12, 2025 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 09, 2025 4.140 4.270 4.100 4.120 76,306 -0.04(-0.96%)
May 08, 2025 4.080 4.300 3.945 4.160 169,282 -0.23(-5.24%)
May 07, 2025 4.450 4.450 4.120 4.390 170,719 -0.03(-0.68%)
May 06, 2025 4.070 4.525 4.070 4.420 178,379 +0.07(+1.61%)
May 05, 2025 4.070 4.560 4.050 4.350 659,610 +0.05(+1.16%)
May 02, 2025 3.570 4.420 3.501 4.300 1,122,783 +0.42(+10.97%)
May 01, 2025 4.190 4.490 3.250 3.875 22,206,862 +1.02(+35.49%)
Apr 30, 2025 3.710 3.710 2.804 2.860 1,040,328 -0.85(-22.91%)
Apr 29, 2025 4.660 4.690 3.700 3.710 122,815 -1.04(-21.89%)
Apr 28, 2025 5.060 5.120 4.640 4.750 215,511 -0.40(-7.77%)
Apr 25, 2025 5.790 5.790 5.000 5.150 534,280 -0.75(-12.71%)
Apr 24, 2025 6.040 6.239 5.721 5.900 284,026 -0.16(-2.64%)
Apr 23, 2025 5.970 6.200 5.970 6.060 57,104 +0.09(+1.51%)
Apr 22, 2025 6.050 6.220 5.860 5.970 48,937 -0.13(-2.13%)
Apr 21, 2025 7.020 7.150 6.000 6.100 111,117 -1.06(-14.80%)
Apr 17, 2025 7.500 7.548 7.050 7.160 97,533 -0.18(-2.45%)
Apr 16, 2025 7.260 7.398 7.015 7.340 95,108 -0.26(-3.42%)
Apr 15, 2025 7.820 8.130 6.760 7.600 196,568 -0.15(-1.94%)
Apr 14, 2025 7.000 8.820 6.920 7.750 882,195 +0.98(+14.48%)
Apr 11, 2025 5.490 7.770 5.380 6.770 2,781,364 +0.32(+4.96%)
Apr 10, 2025 6.130 6.690 5.670 6.450 349,338 -0.24(-3.59%)
Apr 09, 2025 6.050 7.010 5.580 6.690 1,516,238 -0.51(-7.08%)
Apr 08, 2025 8.230 16.25 6.890 7.200 91,636,392 +4.26(+144.90%)
Apr 07, 2025 2.240 3.020 2.240 2.940 97,274 +0.54(+22.36%)
Apr 04, 2025 2.290 2.642 2.290 2.403 36,224 +0.08(+3.56%)
Apr 03, 2025 2.500 2.530 2.300 2.320 38,344 -0.24(-9.38%)
Apr 02, 2025 2.970 3.300 2.500 2.560 132,813 -0.49(-16.07%)
Apr 01, 2025 3.220 3.260 2.900 3.050 52,017 -0.36(-10.56%)
Mar 31, 2025 3.690 3.690 3.300 3.410 12,592 -0.36(-9.55%)
Mar 28, 2025 3.840 3.850 3.610 3.770 30,733 -0.14(-3.58%)
Mar 27, 2025 3.830 4.000 3.660 3.910 23,000 +0.03(+0.64%)
Mar 26, 2025 4.350 4.690 3.870 3.885 49,859 -0.46(-10.69%)
Mar 25, 2025 4.140 4.450 4.060 4.350 79,831 +0.10(+2.35%)
Mar 24, 2025 4.210 4.344 4.031 4.250 77,925 -0.14(-3.19%)
Mar 21, 2025 4.060 4.656 4.020 4.390 199,970 -0.06(-1.35%)
Mar 20, 2025 3.210 5.300 3.121 4.450 1,055,023 +1.19(+36.50%)
Mar 19, 2025 2.920 3.400 2.900 3.260 193,296 +0.19(+6.19%)
Mar 18, 2025 3.320 3.430 3.030 3.070 711,884 -0.36(-10.50%)
Mar 17, 2025 3.870 4.150 2.781 3.430 42,115,964 +1.22(+55.49%)
Mar 14, 2025 1.940 2.380 1.920 2.206 789,971 -0.43(-16.41%)
Mar 13, 2025 2.861 3.117 2.208 2.639 55,188 -0.06(-2.32%)
Mar 12, 2025 3.509 3.589 2.532 2.702 93,942 -1.28(-32.15%)
Mar 11, 2025 4.191 4.191 3.758 3.982 5,253 +0.12(+3.22%)
Mar 10, 2025 3.905 3.982 3.741 3.858 5,761 -0.08(-2.01%)
Mar 07, 2025 3.728 4.180 3.728 3.937 9,033 +0.08(+2.08%)
Mar 06, 2025 3.788 3.884 3.612 3.857 12,619 +0.23(+6.24%)
Mar 05, 2025 3.410 3.688 3.357 3.630 17,664 +0.09(+2.52%)
Mar 04, 2025 3.478 3.550 3.355 3.541 16,785 +0.07(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.