NanoVibronix Inc (NAOV)
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 | 0 | 0 | 0.6 | 0.639 | 0.5722 | 39318 | 0.61632308 | CS |
| 4 | -0.13 | -17.8082191781 | 0.73 | 0.966 | 0.52 | 57776 | 0.64220926 | CS |
| 12 | -0.248 | -29.2452830189 | 0.848 | 0.966 | 0.52 | 39050 | 0.70231337 | CS |
| 26 | -0.43 | -41.7475728155 | 1.03 | 1.05 | 0.52 | 38749 | 0.75624942 | CS |
| 52 | -1.69 | -73.7991266376 | 2.29 | 4.23 | 0.52 | 442505 | 2.24768391 | CS |
| 156 | -54.8 | -98.916967509 | 55.4 | 65.4 | 0.52 | 744279 | 23.25309714 | CS |
| 260 | -55.68 | -98.933901919 | 56.28 | 95 | 0.52 | 2182905 | 37.5001673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 0.5896 | 0.0146 | 2.54 | 0.598 | 0.618 | 0.58 | 13427 |
| 1724366100 | 0.575 | -0.050887 | -8.13 | 0.6071 | 0.626 | 0.5722 | 21802 |
| 1724279700 | 0.625887 | 0.028387 | 4.75 | 0.6 | 0.625887 | 0.58 | 133894 |
| 1724193300 | 0.5975 | -0.0065 | -1.08 | 0.6014 | 0.62 | 0.575 | 10437 |
| 1724106900 | 0.604 | -0.0116 | -1.88 | 0.58 | 0.639 | 0.58 | 13892 |
| 1723847700 | 0.6156 | 0.0156 | 2.60 | 0.59 | 0.632 | 0.586 | 16690 |
| 1723761300 | 0.6 | 0.018 | 3.09 | 0.6 | 0.614 | 0.6 | 17533 |
| 1723674900 | 0.582 | 0.0114 | 2.00 | 0.61 | 0.62 | 0.58 | 16790 |
| 1723588500 | 0.5706 | -0.0194 | -3.29 | 0.58 | 0.6084 | 0.555 | 14159 |
| 1723502100 | 0.59 | 0.015 | 2.61 | 0.6195 | 0.62 | 0.555 | 15369 |
| 1723242900 | 0.575 | 0.044 | 8.29 | 0.56 | 0.6 | 0.5481 | 19702 |
| 1723156500 | 0.531 | -0.0438 | -7.62 | 0.6 | 0.6 | 0.52 | 48010 |
| 1723070100 | 0.5748 | -0.0122 | -2.08 | 0.6 | 0.635 | 0.573 | 10167 |
| 1722983700 | 0.587 | -0.0535 | -8.35 | 0.64 | 0.64 | 0.5633 | 56448 |
| 1722897300 | 0.6405 | -0.1085 | -14.49 | 0.72 | 0.966 | 0.562 | 581694 |
| 1722638100 | 0.749 | 0.0102 | 1.38 | 0.73 | 0.76 | 0.72 | 27194 |
| 1722551700 | 0.7388 | -0.0112 | -1.49 | 0.742 | 0.76 | 0.72 | 36848 |
| 1722465300 | 0.75 | -0.0095 | -1.25 | 0.73 | 0.7591 | 0.7026 | 9343 |
| 1722378900 | 0.7594999 | -0.0035 | -0.46 | 0.7408 | 0.778 | 0.72 | 31128 |
| 1722292500 | 0.763 | 0.0122 | 1.62 | 0.7301 | 0.7991 | 0.7301 | 24197 |
| 1722033300 | 0.7508 | 0.0208 | 2.85 | 0.73 | 0.7725 | 0.729 | 53992 |
| 1721946900 | 0.73 | 0.005 | 0.69 | 0.726 | 0.75 | 0.7255 | 15521 |
| 1721860500 | 0.725 | -0.0252 | -3.36 | 0.7502 | 0.763 | 0.725 | 13243 |
| 1721774100 | 0.7502 | 0.0241 | 3.32 | 0.73 | 0.767 | 0.73 | 28095 |
| 1721687700 | 0.7261 | -0.0369 | -4.84 | 0.778 | 0.778 | 0.72 | 24950 |
| 1721428500 | 0.763 | -0.016 | -2.05 | 0.77 | 0.8 | 0.75 | 10588 |
| 1721342100 | 0.779 | 0.0035 | 0.45 | 0.7614 | 0.8085 | 0.752 | 9226 |
| 1721255700 | 0.7755 | -0.0066 | -0.84 | 0.771 | 0.8179999 | 0.76 | 5511 |
| 1721169300 | 0.7821 | 0.0301 | 4.00 | 0.781 | 0.8085 | 0.762 | 13793 |
| 1721082900 | 0.752 | -0.0075 | -0.99 | 0.781 | 0.8 | 0.75 | 9185 |
| 1720823700 | 0.7594999 | -0.0355 | -4.47 | 0.8248 | 0.8289 | 0.7101 | 47936 |
| 1720737300 | 0.795 | 0.08 | 11.19 | 0.71 | 0.8428 | 0.71 | 79671 |
| 1720650900 | 0.715 | 0.0049 | 0.69 | 0.7136 | 0.7425 | 0.7095 | 21854 |
| 1720564500 | 0.7101 | -0.0099 | -1.38 | 0.72 | 0.7499 | 0.71 | 21566 |
| 1720478100 | 0.72 | 0 | 0.00 | 0.71 | 0.755 | 0.71 | 12531 |
| 1720218900 | 0.72 | 0.017 | 2.42 | 0.7083 | 0.755 | 0.7083 | 29901 |
| 1720040640 | 0.703 | -0.0121 | -1.69 | 0.703 | 0.7315 | 0.703 | 5227 |
| 1719959700 | 0.7151 | 0.0152 | 2.17 | 0.6999 | 0.75 | 0.66851 | 36717 |
| 1719873300 | 0.6999 | -0.0129 | -1.81 | 0.687 | 0.735 | 0.68 | 22253 |
| 1719614100 | 0.7128 | 0 | 0.00 | 0.7128 | 0.7128 | 0.7128 | 0 |
| 1719527700 | 0.7128 | -0.0272 | -3.68 | 0.7421 | 0.76 | 0.71 | 29336 |
| 1719441300 | 0.74 | 0.003 | 0.41 | 0.72 | 0.74 | 0.72 | 2915 |
| 1719354900 | 0.737 | -0.018 | -2.38 | 0.7591 | 0.777 | 0.7201 | 43667 |
| 1719268500 | 0.755 | 0.0199 | 2.71 | 0.721 | 0.755 | 0.721 | 16571 |
| 1719009300 | 0.7351 | -0.0112 | -1.50 | 0.76 | 0.76 | 0.7125 | 56747 |
| 1718922900 | 0.7463 | 0.0138 | 1.88 | 0.761 | 0.797899 | 0.7399 | 69803 |
| 1718750100 | 0.7325 | -0.0313 | -4.10 | 0.76 | 0.79 | 0.73105 | 17559 |
| 1718663700 | 0.7638 | -0.0562 | -6.85 | 0.8215 | 0.8799 | 0.73 | 93737 |
| 1718404500 | 0.8199999 | -0.0011 | -0.13 | 0.843 | 0.8899 | 0.8199999 | 18753 |
| 1718318100 | 0.8211 | -0.0188 | -2.24 | 0.845 | 0.914599 | 0.8209999 | 53195 |
| 1718231700 | 0.8399 | 0.0349 | 4.34 | 0.851 | 0.8734 | 0.805701 | 49862 |
| 1718145300 | 0.805 | -0.0245 | -2.95 | 0.8589 | 0.9117 | 0.8 | 68380 |
| 1718058900 | 0.8295 | 0.0304 | 3.80 | 0.809 | 0.87 | 0.7758 | 48635 |
| 1717799700 | 0.7991 | 0.0031 | 0.39 | 0.8238 | 0.8294 | 0.7379 | 21342 |
| 1717713300 | 0.796 | -0.033 | -3.98 | 0.7951 | 0.839 | 0.742896 | 14771 |
| 1717626900 | 0.829 | 0.039 | 4.94 | 0.85 | 0.85 | 0.7319 | 11578 |
| 1717540500 | 0.79 | -0.0229 | -2.82 | 0.8199999 | 0.8394 | 0.7571 | 11169 |
| 1717454100 | 0.8129 | 0.0038 | 0.47 | 0.8305 | 0.84 | 0.8091 | 16894 |
| 1717194900 | 0.8091 | -0.0079 | -0.97 | 0.848 | 0.849 | 0.8 | 15055 |
| 1717108500 | 0.8169999 | 0.0469999 | 6.10 | 0.799 | 0.8365 | 0.7971 | 24450 |
| 1717022100 | 0.77 | -0.0062 | -0.80 | 0.786 | 0.8199 | 0.77 | 7557 |
| 1716935700 | 0.7762 | 0.0002 | 0.03 | 0.803 | 0.8364 | 0.770101 | 43477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
