Advertisement
U.S. Markets closed

NanoVibronix, Inc. (NAOV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.5460+0.0261 (+5.02%)
At close: 04:00PM EDT
0.5434 -0.00 (-0.48%)
After hours: 07:50PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.54000.56800.52000.54600.546091,200
Oct 24, 20240.58500.58500.51000.52000.520057,400
Oct 23, 20240.55000.58000.52000.54000.540035,400
Oct 22, 20240.56000.58400.52000.54900.549078,700
Oct 21, 20240.53000.57000.50100.55000.5500193,000
Oct 18, 20240.50300.54000.50000.52500.525086,100
Oct 17, 20240.56000.56000.50400.52000.5200124,700
Oct 16, 20240.52700.54300.46200.54300.5430263,800
Oct 15, 20240.65000.65100.50200.51000.5100545,700
Oct 14, 20240.66700.81000.58000.62000.62004,240,800
Oct 11, 20240.58900.58900.55000.58500.585018,500
Oct 10, 20240.57700.58000.57000.58000.580022,700
Oct 09, 20240.55000.59300.55000.57700.57706,700
Oct 08, 20240.55000.58000.55000.55000.550014,700
Oct 07, 20240.51000.55900.50000.55400.554027,200
Oct 04, 20240.54000.54000.45800.50000.5000102,600
Oct 03, 20240.57500.57500.53100.54400.544041,400
Oct 02, 20240.62200.62200.57500.58600.586014,800
Oct 01, 20240.61200.64500.57800.60500.605022,500
Sep 30, 20240.64000.64000.58000.61200.612035,400
Sep 27, 20240.62300.63000.61000.61100.61103,800
Sep 26, 20240.62800.64600.60100.61200.612036,400
Sep 25, 20240.64500.64500.62800.62800.628012,800
Sep 24, 20240.67000.67000.55000.62000.620027,400
Sep 23, 20240.71500.71500.63100.67000.670065,800
Sep 20, 20240.71100.71900.66000.69000.690015,800
Sep 19, 20240.68800.72000.66300.71100.711020,000
Sep 18, 20240.71900.72000.69800.69800.698020,900
Sep 17, 20240.69500.74500.69500.72700.727037,200
Sep 16, 20240.70000.74500.70000.71000.710052,100
Sep 13, 20240.67000.73000.67000.69000.690088,200
Sep 12, 20240.63200.66000.60000.65600.6560202,100
Sep 11, 20240.56700.69000.56700.64500.645011,500
Sep 10, 20240.60500.60500.53500.55700.557049,200
Sep 09, 20240.61900.71900.55200.60600.606057,300
Sep 06, 20240.53800.63000.53800.59200.592018,600
Sep 05, 20240.56400.59500.53900.54200.542026,400
Sep 04, 20240.57000.59200.55000.57200.57204,100
Sep 03, 20240.56000.60800.55600.56700.56705,300
Aug 30, 20240.55600.62000.55600.57000.57006,600
Aug 29, 20240.55900.58500.55900.57400.57403,000
Aug 28, 20240.57800.60000.55600.57400.574012,200
Aug 27, 20240.62600.62600.59800.59800.59804,200
Aug 26, 20240.59000.64000.58500.59200.592014,800
Aug 23, 20240.59800.61800.58000.59000.590014,400
Aug 22, 20240.60700.62600.57200.57500.575021,800
Aug 21, 20240.60000.62600.58000.62600.6260133,900
Aug 20, 20240.58900.62000.57500.59800.598010,400
Aug 19, 20240.58000.63900.58000.60400.604013,900
Aug 16, 20240.60000.63200.58600.61600.616016,700
Aug 15, 20240.60000.61400.60000.60000.600017,500
Aug 14, 20240.61000.62000.58000.58200.582017,300
Aug 13, 20240.58000.60000.55500.57100.571014,200
Aug 12, 20240.62000.62000.55500.59000.590015,900
Aug 09, 20240.56000.60000.54800.57500.575019,700
Aug 08, 20240.60000.60000.52000.53100.531048,000
Aug 07, 20240.61800.63500.57300.57500.575010,200
Aug 06, 20240.64000.64000.56300.58700.587058,000
Aug 05, 20240.72000.96600.56200.64100.6410583,000
Aug 02, 20240.72000.76000.72000.74900.749027,200
Aug 01, 20240.75000.76000.72000.73900.739037,700
Jul 31, 20240.75900.75900.70300.75000.75009,300
Jul 30, 20240.76300.77800.72000.76000.760031,100
Jul 29, 20240.75700.79900.73000.76300.763024,200
Jul 26, 20240.72900.77300.72900.75100.751054,000
Jul 25, 20240.74100.75000.72600.73000.730015,500
Jul 24, 20240.76300.76300.72500.72500.725013,200
Jul 23, 20240.73000.76700.73000.75000.750028,100
Jul 22, 20240.75000.77400.72000.72600.726025,000
Jul 19, 20240.79800.80000.75000.76300.763010,600
Jul 18, 20240.78900.80900.75200.77900.77909,200
Jul 17, 20240.77000.81800.76000.77600.77605,500
Jul 16, 20240.78700.80900.76200.78200.782013,800
Jul 15, 20240.80000.80000.75000.75200.75209,200
Jul 12, 20240.82500.82900.71000.76000.760048,000
Jul 11, 20240.71000.84300.71000.79500.795079,600
Jul 10, 20240.71400.74300.71000.71500.715021,900
Jul 09, 20240.72000.75000.71000.71000.710021,600
Jul 08, 20240.71000.75500.71000.72000.720012,500
Jul 05, 20240.71900.75500.71000.72000.720029,900
Jul 03, 20240.73000.73200.70400.70900.70905,200
Jul 02, 20240.66900.75000.66900.71500.715036,700
Jul 01, 20240.68700.73500.68000.70000.700022,300
Jun 28, 20240.71300.71300.68700.70000.700046,200
Jun 27, 20240.74000.76000.71000.71300.713029,300
Jun 26, 20240.72100.74000.72000.74000.74003,200
Jun 25, 20240.77700.77700.72000.73700.737043,700
Jun 24, 20240.72100.75500.72100.75500.755016,600
Jun 21, 20240.74300.75800.71300.73500.735056,700
Jun 20, 20240.76500.79800.74000.74600.746069,800
Jun 18, 20240.79000.79000.73100.73300.733017,600
Jun 17, 20240.82200.88000.73000.76400.764094,000
Jun 14, 20240.86100.89000.82000.82000.820018,800
Jun 13, 20240.84500.91500.82100.82100.821053,300
Jun 12, 20240.82600.87300.80600.84000.840049,900
Jun 11, 20240.85900.91200.80000.80500.805068,400
Jun 10, 20240.80000.87000.77600.83000.830048,600
Jun 07, 20240.79000.82900.73800.79900.799021,300
Jun 06, 20240.83000.83900.74300.79600.796014,800
Jun 05, 20240.85000.85000.73200.82900.829011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...