Nano X Imaging Ltd (NNOX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -15.5434782609 | 9.2 | 9.53 | 7.61 | 1190276 | 8.64540736 | CS |
| 4 | 0.81 | 11.6379310345 | 6.96 | 9.53 | 6.41 | 1136529 | 7.87491579 | CS |
| 12 | -1.15 | -12.8923766816 | 8.92 | 10.83 | 6.41 | 953842 | 8.35009186 | CS |
| 26 | 2.45 | 46.0526315789 | 5.32 | 14.28 | 5.26 | 2496986 | 9.98721272 | CS |
| 52 | -5.92 | -43.2432432432 | 13.69 | 14.74 | 4.89 | 1713794 | 9.33464848 | CS |
| 156 | -20.73 | -72.7368421053 | 28.5 | 30.708 | 4.89 | 1173857 | 12.227189 | CS |
| 260 | -16.48 | -67.9587628866 | 24.25 | 94.81 | 4.89 | 1466922 | 23.37553572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 7.64 | -0.42 | -5.21 | 8.07 | 8.07 | 7.61 | 763065 |
| 1721342100 | 8.06 | -0.46 | -5.40 | 8.65 | 8.7599 | 7.905 | 1008147 |
| 1721255700 | 8.52 | -1 | -10.50 | 9.1199999 | 9.315 | 8.432 | 1442612 |
| 1721169300 | 9.52 | 0.64 | 7.21 | 8.92 | 9.53 | 8.8406 | 1400111 |
| 1721082900 | 8.88 | -0.03 | -0.34 | 9.2 | 9.2 | 8.72 | 1337447 |
| 1720823700 | 8.91 | 0.4 | 4.76 | 8.51 | 9.23 | 8.51 | 1982066 |
| 1720737300 | 8.505 | 0.77 | 9.88 | 7.89 | 8.61 | 7.88 | 2013853 |
| 1720650900 | 7.74 | 0.18 | 2.38 | 7.62 | 8.018 | 7.44 | 1458216 |
| 1720564500 | 7.56 | 0.39 | 5.44 | 7.12 | 7.6801 | 7.081 | 2098361 |
| 1720478100 | 7.17 | 0.33 | 4.82 | 6.88 | 7.19 | 6.805 | 1095039 |
| 1720218900 | 6.84 | -0.22 | -3.12 | 7.01 | 7.03 | 6.7 | 860092 |
| 1720040640 | 7.06 | 0.21 | 3.07 | 6.93 | 7.23 | 6.92 | 399581 |
| 1719959700 | 6.85 | -0.3 | -4.20 | 7.17 | 7.17 | 6.81 | 798415 |
| 1719873300 | 7.15 | 0.52 | 7.84 | 7.32 | 7.4499 | 7.09 | 860967 |
| 1719614100 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1719527700 | 6.63 | 0.03 | 0.45 | 6.54 | 6.69 | 6.41 | 640637 |
| 1719441300 | 6.6 | 0.08 | 1.23 | 6.53 | 6.61 | 6.4528 | 524378 |
| 1719354900 | 6.5199999 | -0.36 | -5.23 | 6.84 | 6.9 | 6.48 | 1074336 |
| 1719268500 | 6.88 | -0.1 | -1.43 | 6.96 | 7.08 | 6.79 | 700202 |
| 1719009300 | 6.98 | 0.25 | 3.71 | 6.74 | 7.02 | 6.57 | 1386233 |
| 1718922900 | 6.73 | -0.5 | -6.92 | 7.19 | 7.205 | 6.65 | 1868329 |
| 1718750100 | 7.23 | -0.32 | -4.17 | 7.56 | 7.57 | 7.21 | 816994 |
| 1718663700 | 7.545 | -0.07 | -0.85 | 7.61 | 7.7099 | 7.41 | 735241 |
| 1718404500 | 7.61 | -0.43 | -5.35 | 8.02 | 8.02 | 7.45 | 907478 |
| 1718318100 | 8.0399999 | 0.26 | 3.34 | 7.93 | 8.08 | 7.7 | 853305 |
| 1718231700 | 7.78 | 0.38 | 5.14 | 7.66 | 7.85 | 7.6225 | 773058 |
| 1718145300 | 7.4 | -0.08 | -1.07 | 7.46 | 7.48 | 7.23 | 687329 |
| 1718058900 | 7.48 | -0.36 | -4.59 | 7.75 | 7.75 | 7.26 | 1387322 |
| 1717799700 | 7.84 | -0.26 | -3.21 | 7.9 | 8.0299 | 7.76 | 479908 |
| 1717713300 | 8.1 | -0.23 | -2.76 | 8.27 | 8.27 | 7.99 | 474103 |
| 1717626900 | 8.33 | 0.39 | 4.91 | 8 | 8.35 | 7.86 | 559589 |
| 1717540500 | 7.94 | -0.17 | -2.10 | 8.08 | 8.09 | 7.85 | 570734 |
| 1717454100 | 8.11 | -0.25 | -2.99 | 8.41 | 8.49 | 8.0399999 | 599948 |
| 1717194900 | 8.36 | -0.26 | -3.02 | 8.67 | 8.75 | 8.18 | 516689 |
| 1717108500 | 8.6199999 | 0.23 | 2.74 | 8.61 | 8.7499 | 8.3699999 | 635286 |
| 1717022100 | 8.39 | -0.1 | -1.18 | 8.16 | 8.55 | 8.06 | 993516 |
| 1716935700 | 8.49 | 0.06 | 0.71 | 8.09 | 8.5399999 | 7.2278 | 1602453 |
| 1716590100 | 8.43 | -0.16 | -1.86 | 8.77 | 8.8 | 8.39 | 933304 |
| 1716503700 | 8.59 | -0.08 | -0.92 | 8.8 | 8.93 | 8.51 | 859038 |
| 1716417300 | 8.67 | -0.34 | -3.77 | 9.02 | 9.1 | 8.6199999 | 930765 |
| 1716330900 | 9.01 | -0.74 | -7.59 | 9.74 | 9.75 | 8.8801 | 1546150 |
| 1716244500 | 9.75 | -0.05 | -0.51 | 9.94 | 10.0385 | 9.7 | 517906 |
| 1715985300 | 9.8 | -0.03 | -0.31 | 9.89 | 9.99 | 9.63 | 760123 |
| 1715898900 | 9.83 | -0.79 | -7.44 | 10.54 | 10.6 | 9.76 | 903823 |
| 1715812500 | 10.62 | 0.09 | 0.85 | 10.74 | 10.83 | 10.4 | 838172 |
| 1715726100 | 10.53 | 0.3 | 2.93 | 10.3 | 10.645 | 10.25 | 928850 |
| 1715639700 | 10.23 | 0.15 | 1.49 | 10.19 | 10.73 | 10.18 | 1025406 |
| 1715380500 | 10.08 | 0 | 0.00 | 10.07 | 10.37 | 9.99 | 944840 |
| 1715294100 | 10.08 | 0.58 | 6.11 | 9.57 | 10.17 | 9.55 | 1163737 |
| 1715207700 | 9.5 | -0.21 | -2.16 | 9.5 | 9.5464 | 9.3 | 595127 |
| 1715121300 | 9.71 | 0.26 | 2.75 | 9.46 | 9.8 | 9.3699999 | 708245 |
| 1715034900 | 9.45 | 0.1 | 1.12 | 9.42 | 9.49 | 9.18 | 579613 |
| 1714775700 | 9.345 | 0.11 | 1.14 | 9.49 | 9.64 | 9.21 | 1166217 |
| 1714689300 | 9.24 | 0.08 | 0.87 | 9.4 | 9.4214 | 9.125 | 557578 |
| 1714602900 | 9.16 | 0.2 | 2.23 | 8.84 | 9.57 | 8.84 | 864722 |
| 1714516500 | 8.96 | -0.02 | -0.22 | 8.89 | 9.07 | 8.78 | 746244 |
| 1714430100 | 8.98 | 0.02 | 0.22 | 8.92 | 9.1 | 8.855 | 540268 |
| 1714170900 | 8.96 | 0.04 | 0.45 | 9 | 9.05 | 8.78 | 687796 |
| 1714084500 | 8.92 | -0.17 | -1.87 | 8.78 | 9.03 | 8.77 | 529936 |
| 1713998100 | 9.09 | -0.22 | -2.36 | 9.32 | 9.4376 | 8.9501 | 740381 |
| 1713911700 | 9.31 | 0.29 | 3.22 | 9.09 | 9.63 | 9.06 | 877987 |
| 1713825300 | 9.02 | 0.42 | 4.88 | 8.71 | 9.1 | 8.61 | 988683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
