NasdaqCM - Delayed Quote USD

NanoVibronix, Inc. (NAOV)

Compare
0.5460 +0.0261 (+5.02%)
At close: October 25 at 4:00 PM EDT
0.5434 -0.00 (-0.48%)
After hours: October 25 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.5400 0.5680 0.5200 0.5460 0.5460 91,200
Oct 24, 2024 0.5850 0.5850 0.5100 0.5200 0.5200 57,400
Oct 23, 2024 0.5500 0.5800 0.5200 0.5400 0.5400 35,400
Oct 22, 2024 0.5600 0.5840 0.5200 0.5490 0.5490 78,700
Oct 21, 2024 0.5300 0.5700 0.5010 0.5500 0.5500 193,000
Oct 18, 2024 0.5030 0.5400 0.5000 0.5250 0.5250 86,100
Oct 17, 2024 0.5600 0.5600 0.5040 0.5200 0.5200 124,700
Oct 16, 2024 0.5270 0.5430 0.4620 0.5430 0.5430 263,800
Oct 15, 2024 0.6500 0.6510 0.5020 0.5100 0.5100 545,700
Oct 14, 2024 0.6670 0.8100 0.5800 0.6200 0.6200 4,240,800
Oct 11, 2024 0.5890 0.5890 0.5500 0.5850 0.5850 18,500
Oct 10, 2024 0.5770 0.5800 0.5700 0.5800 0.5800 22,700
Oct 9, 2024 0.5500 0.5930 0.5500 0.5770 0.5770 6,700
Oct 8, 2024 0.5500 0.5800 0.5500 0.5500 0.5500 14,700
Oct 7, 2024 0.5100 0.5590 0.5000 0.5540 0.5540 27,200
Oct 4, 2024 0.5400 0.5400 0.4580 0.5000 0.5000 102,600
Oct 3, 2024 0.5750 0.5750 0.5310 0.5440 0.5440 41,400
Oct 2, 2024 0.6220 0.6220 0.5750 0.5860 0.5860 14,800
Oct 1, 2024 0.6120 0.6450 0.5780 0.6050 0.6050 22,500
Sep 30, 2024 0.6400 0.6400 0.5800 0.6120 0.6120 35,400
Sep 27, 2024 0.6230 0.6300 0.6100 0.6110 0.6110 3,800
Sep 26, 2024 0.6280 0.6460 0.6010 0.6120 0.6120 36,400
Sep 25, 2024 0.6450 0.6450 0.6280 0.6280 0.6280 12,800
Sep 24, 2024 0.6700 0.6700 0.5500 0.6200 0.6200 27,400
Sep 23, 2024 0.7150 0.7150 0.6310 0.6700 0.6700 65,800
Sep 20, 2024 0.7110 0.7190 0.6600 0.6900 0.6900 15,800
Sep 19, 2024 0.6880 0.7200 0.6630 0.7110 0.7110 20,000
Sep 18, 2024 0.7190 0.7200 0.6980 0.6980 0.6980 20,900
Sep 17, 2024 0.6950 0.7450 0.6950 0.7270 0.7270 37,200
Sep 16, 2024 0.7000 0.7450 0.7000 0.7100 0.7100 52,100
Sep 13, 2024 0.6700 0.7300 0.6700 0.6900 0.6900 88,200
Sep 12, 2024 0.6320 0.6600 0.6000 0.6560 0.6560 202,100
Sep 11, 2024 0.5670 0.6900 0.5670 0.6450 0.6450 11,500
Sep 10, 2024 0.6050 0.6050 0.5350 0.5570 0.5570 49,200
Sep 9, 2024 0.6190 0.7190 0.5520 0.6060 0.6060 57,300
Sep 6, 2024 0.5380 0.6300 0.5380 0.5920 0.5920 18,600
Sep 5, 2024 0.5640 0.5950 0.5390 0.5420 0.5420 26,400
Sep 4, 2024 0.5700 0.5920 0.5500 0.5720 0.5720 4,100
Sep 3, 2024 0.5600 0.6080 0.5560 0.5670 0.5670 5,300
Aug 30, 2024 0.5560 0.6200 0.5560 0.5700 0.5700 6,600
Aug 29, 2024 0.5590 0.5850 0.5590 0.5740 0.5740 3,000
Aug 28, 2024 0.5780 0.6000 0.5560 0.5740 0.5740 12,200
Aug 27, 2024 0.6260 0.6260 0.5980 0.5980 0.5980 4,200
Aug 26, 2024 0.5900 0.6400 0.5850 0.5920 0.5920 14,800
Aug 23, 2024 0.5980 0.6180 0.5800 0.5900 0.5900 14,400
Aug 22, 2024 0.6070 0.6260 0.5720 0.5750 0.5750 21,800
Aug 21, 2024 0.6000 0.6260 0.5800 0.6260 0.6260 133,900
Aug 20, 2024 0.5890 0.6200 0.5750 0.5980 0.5980 10,400
Aug 19, 2024 0.5800 0.6390 0.5800 0.6040 0.6040 13,900
Aug 16, 2024 0.6000 0.6320 0.5860 0.6160 0.6160 16,700
Aug 15, 2024 0.6000 0.6140 0.6000 0.6000 0.6000 17,500
Aug 14, 2024 0.6100 0.6200 0.5800 0.5820 0.5820 17,300
Aug 13, 2024 0.5800 0.6000 0.5550 0.5710 0.5710 14,200
Aug 12, 2024 0.6200 0.6200 0.5550 0.5900 0.5900 15,900
Aug 9, 2024 0.5600 0.6000 0.5480 0.5750 0.5750 19,700
Aug 8, 2024 0.6000 0.6000 0.5200 0.5310 0.5310 48,000
Aug 7, 2024 0.6180 0.6350 0.5730 0.5750 0.5750 10,200
Aug 6, 2024 0.6400 0.6400 0.5630 0.5870 0.5870 58,000
Aug 5, 2024 0.7200 0.9660 0.5620 0.6410 0.6410 583,000
Aug 2, 2024 0.7200 0.7600 0.7200 0.7490 0.7490 27,200
Aug 1, 2024 0.7500 0.7600 0.7200 0.7390 0.7390 37,700
Jul 31, 2024 0.7590 0.7590 0.7030 0.7500 0.7500 9,300
Jul 30, 2024 0.7630 0.7780 0.7200 0.7600 0.7600 31,100
Jul 29, 2024 0.7570 0.7990 0.7300 0.7630 0.7630 24,200
Jul 26, 2024 0.7290 0.7730 0.7290 0.7510 0.7510 54,000
Jul 25, 2024 0.7410 0.7500 0.7260 0.7300 0.7300 15,500
Jul 24, 2024 0.7630 0.7630 0.7250 0.7250 0.7250 13,200
Jul 23, 2024 0.7300 0.7670 0.7300 0.7500 0.7500 28,100
Jul 22, 2024 0.7500 0.7740 0.7200 0.7260 0.7260 25,000
Jul 19, 2024 0.7980 0.8000 0.7500 0.7630 0.7630 10,600
Jul 18, 2024 0.7890 0.8090 0.7520 0.7790 0.7790 9,200
Jul 17, 2024 0.7700 0.8180 0.7600 0.7760 0.7760 5,500
Jul 16, 2024 0.7870 0.8090 0.7620 0.7820 0.7820 13,800
Jul 15, 2024 0.8000 0.8000 0.7500 0.7520 0.7520 9,200
Jul 12, 2024 0.8250 0.8290 0.7100 0.7600 0.7600 48,000
Jul 11, 2024 0.7100 0.8430 0.7100 0.7950 0.7950 79,600
Jul 10, 2024 0.7140 0.7430 0.7100 0.7150 0.7150 21,900
Jul 9, 2024 0.7200 0.7500 0.7100 0.7100 0.7100 21,600
Jul 8, 2024 0.7100 0.7550 0.7100 0.7200 0.7200 12,500
Jul 5, 2024 0.7190 0.7550 0.7100 0.7200 0.7200 29,900
Jul 3, 2024 0.7300 0.7320 0.7040 0.7090 0.7090 5,200
Jul 2, 2024 0.6690 0.7500 0.6690 0.7150 0.7150 36,700
Jul 1, 2024 0.6870 0.7350 0.6800 0.7000 0.7000 22,300
Jun 28, 2024 0.7130 0.7130 0.6870 0.7000 0.7000 46,200
Jun 27, 2024 0.7400 0.7600 0.7100 0.7130 0.7130 29,300
Jun 26, 2024 0.7210 0.7400 0.7200 0.7400 0.7400 3,200
Jun 25, 2024 0.7770 0.7770 0.7200 0.7370 0.7370 43,700
Jun 24, 2024 0.7210 0.7550 0.7210 0.7550 0.7550 16,600
Jun 21, 2024 0.7430 0.7580 0.7130 0.7350 0.7350 56,700
Jun 20, 2024 0.7650 0.7980 0.7400 0.7460 0.7460 69,800
Jun 18, 2024 0.7900 0.7900 0.7310 0.7330 0.7330 17,600
Jun 17, 2024 0.8220 0.8800 0.7300 0.7640 0.7640 94,000
Jun 14, 2024 0.8610 0.8900 0.8200 0.8200 0.8200 18,800
Jun 13, 2024 0.8450 0.9150 0.8210 0.8210 0.8210 53,300
Jun 12, 2024 0.8260 0.8730 0.8060 0.8400 0.8400 49,900
Jun 11, 2024 0.8590 0.9120 0.8000 0.8050 0.8050 68,400
Jun 10, 2024 0.8000 0.8700 0.7760 0.8300 0.8300 48,600
Jun 7, 2024 0.7900 0.8290 0.7380 0.7990 0.7990 21,300
Jun 6, 2024 0.8300 0.8390 0.7430 0.7960 0.7960 14,800
Jun 5, 2024 0.8500 0.8500 0.7320 0.8290 0.8290 11,600
Jun 4, 2024 0.8200 0.8390 0.7570 0.7900 0.7900 11,200
Jun 3, 2024 0.8150 0.8400 0.8090 0.8130 0.8130 16,900
May 31, 2024 0.8480 0.8490 0.8000 0.8090 0.8090 15,100
May 30, 2024 0.7990 0.8370 0.7970 0.8170 0.8170 24,500
May 29, 2024 0.7860 0.8200 0.7700 0.7700 0.7700 7,600
May 28, 2024 0.8030 0.8360 0.7700 0.7760 0.7760 45,100
May 24, 2024 0.7680 0.8050 0.7400 0.7760 0.7760 29,000
May 23, 2024 0.7400 0.8050 0.7400 0.7450 0.7450 39,400
May 22, 2024 0.7500 0.7690 0.7250 0.7300 0.7300 36,600
May 21, 2024 0.7290 0.7500 0.7200 0.7500 0.7500 41,100
May 20, 2024 0.7460 0.7500 0.7200 0.7200 0.7200 11,500
May 17, 2024 0.7690 0.7690 0.7500 0.7570 0.7570 18,400
May 16, 2024 0.7500 0.7890 0.7200 0.7230 0.7230 41,300
May 15, 2024 0.7500 0.7500 0.7100 0.7120 0.7120 17,000
May 14, 2024 0.7210 0.7770 0.7000 0.7150 0.7150 40,100
May 13, 2024 0.7470 0.7470 0.6900 0.7200 0.7200 20,800
May 10, 2024 0.7730 0.7970 0.7210 0.7210 0.7210 36,800
May 9, 2024 0.7700 0.7970 0.7500 0.7620 0.7620 10,200
May 8, 2024 0.7880 0.7900 0.7450 0.7690 0.7690 10,200
May 7, 2024 0.7400 0.7750 0.7400 0.7500 0.7500 31,600
May 6, 2024 0.7950 0.7950 0.7350 0.7390 0.7390 16,300
May 3, 2024 0.7110 0.8430 0.7000 0.7360 0.7360 85,400
May 2, 2024 0.7190 0.7400 0.6820 0.7400 0.7400 48,600
May 1, 2024 0.7230 0.7540 0.6780 0.6900 0.6900 729,000
Apr 30, 2024 0.7800 0.7800 0.7250 0.7350 0.7350 12,100
Apr 29, 2024 0.7590 0.7840 0.7460 0.7500 0.7500 14,200
Apr 26, 2024 0.7750 0.8000 0.7500 0.7580 0.7580 15,300
Apr 25, 2024 0.7670 0.7750 0.7500 0.7500 0.7500 8,100
Apr 24, 2024 0.7620 0.7690 0.7500 0.7500 0.7500 8,600
Apr 23, 2024 0.8000 0.8000 0.7500 0.7700 0.7700 6,900
Apr 22, 2024 0.7450 0.8000 0.7450 0.7450 0.7450 19,800
Apr 19, 2024 0.7980 0.8030 0.7450 0.8000 0.8000 33,500
Apr 18, 2024 0.7450 0.7530 0.7450 0.7500 0.7500 3,500
Apr 17, 2024 0.7610 0.9150 0.7500 0.7500 0.7500 24,300
Apr 16, 2024 0.7630 0.7800 0.7600 0.7710 0.7710 15,000
Apr 15, 2024 0.8050 0.8100 0.7620 0.8000 0.8000 16,700
Apr 12, 2024 0.7790 0.7800 0.7600 0.7600 0.7600 7,200
Apr 11, 2024 0.7610 0.8080 0.7500 0.7900 0.7900 16,300
Apr 10, 2024 0.8000 0.8190 0.7410 0.7450 0.7450 27,300
Apr 9, 2024 0.8530 0.8530 0.7000 0.8200 0.8200 47,300
Apr 8, 2024 0.9100 0.9100 0.8500 0.8530 0.8530 22,900
Apr 5, 2024 0.8830 0.9150 0.8760 0.8830 0.8830 27,900
Apr 4, 2024 0.8650 0.9150 0.8650 0.9000 0.9000 18,900
Apr 3, 2024 0.9150 0.9300 0.8180 0.9000 0.9000 65,100
Apr 2, 2024 0.9030 0.9200 0.8600 0.9180 0.9180 22,800
Apr 1, 2024 0.8730 0.9330 0.8730 0.8800 0.8800 10,500
Mar 28, 2024 0.9000 0.9500 0.8810 0.9000 0.9000 31,600
Mar 27, 2024 0.9300 0.9500 0.8770 0.9320 0.9320 17,200
Mar 26, 2024 0.9300 0.9840 0.8630 0.9000 0.9000 16,700
Mar 25, 2024 0.9200 0.9900 0.8800 0.8800 0.8800 42,000
Mar 22, 2024 0.8900 0.9500 0.8900 0.9200 0.9200 6,500
Mar 21, 2024 0.9300 0.9500 0.8900 0.8900 0.8900 28,000
Mar 20, 2024 0.9400 0.9400 0.9000 0.9010 0.9010 18,800
Mar 19, 2024 0.8800 0.9700 0.8800 0.9200 0.9200 42,400
Mar 18, 2024 0.9380 0.9430 0.8700 0.9000 0.9000 11,900
Mar 15, 2024 0.8810 0.9700 0.8810 0.8940 0.8940 38,600
Mar 14, 2024 0.8990 0.9150 0.8800 0.8900 0.8900 29,700
Mar 13, 2024 0.8750 0.9190 0.8600 0.8700 0.8700 42,700
Mar 12, 2024 0.9400 0.9400 0.9000 0.9150 0.9150 19,400
Mar 11, 2024 0.9390 0.9700 0.8960 0.9140 0.9140 34,100
Mar 8, 2024 0.9820 0.9900 0.9000 0.9110 0.9110 28,700
Mar 7, 2024 0.9100 0.9500 0.8800 0.9100 0.9100 41,000
Mar 6, 2024 0.9470 0.9590 0.8800 0.9020 0.9020 87,400
Mar 5, 2024 0.9800 0.9800 0.9260 0.9590 0.9590 31,100
Mar 4, 2024 0.9970 1.0100 0.9520 0.9870 0.9870 43,200
Mar 1, 2024 0.9900 1.0200 0.9610 0.9880 0.9880 52,700
Feb 29, 2024 1.0400 1.0400 0.9750 0.9900 0.9900 18,700
Feb 28, 2024 1.0100 1.0110 0.9600 0.9990 0.9990 49,900
Feb 27, 2024 1.0200 1.0500 0.9510 1.0200 1.0200 45,800
Feb 26, 2024 0.9900 1.0500 0.9900 1.0200 1.0200 26,800
Feb 23, 2024 1.0300 1.0300 0.9800 1.0000 1.0000 42,900
Feb 22, 2024 1.1220 1.1500 0.9800 1.0000 1.0000 104,500
Feb 21, 2024 1.1110 1.1110 1.0700 1.0700 1.0700 42,900
Feb 20, 2024 1.1700 1.1700 1.0400 1.1200 1.1200 57,400
Feb 16, 2024 1.2800 1.3000 1.0680 1.1800 1.1800 139,500
Feb 15, 2024 1.3500 1.4000 1.2800 1.2800 1.2800 100,200
Feb 14, 2024 1.3100 1.5200 1.2800 1.3300 1.3300 305,200
Feb 13, 2024 1.2600 1.3000 1.1600 1.2710 1.2710 260,000
Feb 12, 2024 1.2700 1.3500 1.2200 1.2300 1.2300 141,400
Feb 9, 2024 1.0900 1.3100 1.0700 1.2100 1.2100 362,100
Feb 8, 2024 1.0200 1.0900 1.0000 1.0800 1.0800 106,400
Feb 7, 2024 0.9800 1.0400 0.9730 1.0000 1.0000 180,000
Feb 6, 2024 0.9250 0.9550 0.9000 0.9400 0.9400 54,000
Feb 5, 2024 0.9500 0.9860 0.9500 0.9590 0.9590 65,600
Feb 2, 2024 0.9230 0.9790 0.9110 0.9500 0.9500 124,100
Feb 1, 2024 0.9690 1.0000 0.9300 0.9350 0.9350 92,400
Jan 31, 2024 0.9750 0.9900 0.9400 0.9400 0.9400 94,100
Jan 30, 2024 0.9200 1.0150 0.9200 0.9900 0.9900 150,600
Jan 29, 2024 1.0500 1.0600 0.9430 0.9700 0.9700 159,600
Jan 26, 2024 0.9600 1.1000 0.9300 1.0700 1.0700 494,100
Jan 25, 2024 0.9100 1.1500 0.8860 0.9700 0.9700 1,949,000
Jan 24, 2024 0.9200 0.9200 0.8600 0.9100 0.9100 46,300
Jan 23, 2024 0.9050 0.9050 0.8100 0.9000 0.9000 13,000
Jan 22, 2024 0.8990 0.9000 0.8500 0.8500 0.8500 12,000
Jan 19, 2024 0.8100 0.8990 0.8100 0.8990 0.8990 2,600
Jan 18, 2024 0.8420 0.8790 0.8200 0.8200 0.8200 14,200
Jan 17, 2024 0.8250 0.9500 0.8250 0.8680 0.8680 21,600
Jan 16, 2024 0.9040 0.9550 0.8100 0.8300 0.8300 13,900
Jan 12, 2024 0.9100 0.9500 0.9100 0.9100 0.9100 19,300
Jan 11, 2024 0.9500 1.0100 0.9000 0.9100 0.9100 26,300
Jan 10, 2024 1.0040 1.0350 0.9600 0.9690 0.9690 54,800
Jan 9, 2024 1.0500 1.0500 0.9900 1.0000 1.0000 16,800
Jan 8, 2024 1.0400 1.0500 1.0030 1.0300 1.0300 11,400
Jan 5, 2024 1.1100 1.1100 1.0000 1.0350 1.0350 25,800
Jan 4, 2024 1.0700 1.1500 1.0000 1.0700 1.0700 40,400
Jan 3, 2024 1.1700 1.2000 1.0700 1.0700 1.0700 19,700
Jan 2, 2024 1.1000 1.2800 1.0700 1.1500 1.1500 76,800
Dec 29, 2023 1.2000 1.2600 1.1220 1.1500 1.1500 28,500
Dec 28, 2023 1.1300 1.4300 1.1300 1.2000 1.2000 146,800
Dec 27, 2023 1.1700 1.1700 1.1130 1.1200 1.1200 11,600
Dec 26, 2023 1.0300 1.1260 1.0100 1.1100 1.1100 31,900
Dec 22, 2023 1.0430 1.0790 1.0100 1.0300 1.0300 18,300
Dec 21, 2023 1.1000 1.1000 1.0190 1.0500 1.0500 17,900
Dec 20, 2023 0.9350 1.0700 0.9350 1.0220 1.0220 57,900
Dec 19, 2023 0.9400 0.9900 0.9400 0.9500 0.9500 15,700
Dec 18, 2023 0.9250 0.9900 0.9250 0.9300 0.9300 44,700
Dec 15, 2023 0.9400 0.9900 0.9120 0.9390 0.9390 27,800
Dec 14, 2023 0.9500 0.9500 0.9120 0.9500 0.9500 63,600
Dec 13, 2023 0.9400 0.9980 0.9000 0.9400 0.9400 16,200
Dec 12, 2023 0.9750 0.9980 0.9450 0.9450 0.9450 29,100
Dec 11, 2023 1.0200 1.0790 0.9500 0.9800 0.9800 38,600
Dec 8, 2023 1.0790 1.1010 1.0300 1.0700 1.0700 14,400
Dec 7, 2023 1.1200 1.1300 1.0100 1.0850 1.0850 11,800
Dec 6, 2023 1.0100 1.1400 1.0000 1.0600 1.0600 43,400
Dec 5, 2023 1.0500 1.0900 0.9900 1.0200 1.0200 19,000
Dec 4, 2023 1.0400 1.0800 0.9800 1.0540 1.0540 188,300
Dec 1, 2023 1.0600 1.0600 0.9550 1.0500 1.0500 73,700
Nov 30, 2023 1.0200 1.0950 1.0200 1.0500 1.0500 34,600
Nov 29, 2023 1.1800 1.1800 1.0600 1.0700 1.0700 27,700
Nov 28, 2023 1.1200 1.2400 1.1200 1.1800 1.1800 144,300
Nov 27, 2023 1.4200 1.4300 1.3500 1.3700 1.3700 24,400
Nov 24, 2023 1.3200 1.4310 1.3200 1.4100 1.4100 40,000
Nov 22, 2023 1.4100 1.4800 1.2400 1.3600 1.3600 67,700
Nov 21, 2023 1.5000 1.5500 1.3100 1.4300 1.4300 128,200
Nov 20, 2023 1.4500 1.4700 1.2100 1.3100 1.3100 163,400
Nov 17, 2023 1.2900 1.3900 1.1900 1.3600 1.3600 150,800
Nov 16, 2023 1.2100 1.2900 1.1200 1.2400 1.2400 199,300
Nov 15, 2023 1.1500 1.2500 1.1000 1.1900 1.1900 343,800
Nov 14, 2023 1.0100 1.0800 0.9400 1.0460 1.0460 20,000
Nov 13, 2023 1.0300 1.0700 0.9510 1.0200 1.0200 22,400
Nov 10, 2023 0.9700 1.0300 0.9060 1.0300 1.0300 14,300
Nov 9, 2023 0.9880 1.0200 0.9500 0.9900 0.9900 23,700
Nov 8, 2023 0.9720 0.9960 0.9200 0.9880 0.9880 82,200
Nov 7, 2023 1.1500 1.1900 0.9410 0.9720 0.9720 895,100
Nov 6, 2023 0.8200 1.0900 0.8200 1.0000 1.0000 103,300
Nov 3, 2023 0.7660 0.8300 0.7310 0.7860 0.7860 16,800
Nov 2, 2023 0.8250 0.8250 0.7310 0.7900 0.7900 6,000
Nov 1, 2023 0.7400 0.8460 0.7250 0.7370 0.7370 14,000
Oct 31, 2023 0.7810 0.8200 0.7500 0.8200 0.8200 8,900
Oct 30, 2023 0.8650 0.8940 0.8120 0.8200 0.8200 13,500
Oct 27, 2023 0.8590 0.9160 0.7490 0.8190 0.8190 25,000
Oct 26, 2023 0.8400 0.9110 0.8400 0.8590 0.8590 13,000

Related Tickers