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 | -0.1155 | -23.5714285714 | 0.49 | 0.51 | 0.3714 | 382546 | 0.46146364 | CS |
| 4 | -0.2165 | -36.6328257191 | 0.591 | 1.2565 | 0.3714 | 4516348 | 0.67433436 | CS |
| 12 | -0.1755 | -31.9090909091 | 0.55 | 1.2565 | 0.3714 | 1603249 | 0.66330057 | CS |
| 26 | -0.3556 | -48.7056567593 | 0.7301 | 1.2565 | 0.3714 | 798895 | 0.65493207 | CS |
| 52 | -0.6755 | -64.3333333333 | 1.05 | 1.52 | 0.3714 | 424751 | 0.67113568 | CS |
| 156 | -15.8255 | -97.6882716049 | 16.2 | 27.2 | 0.3714 | 567918 | 8.34146789 | CS |
| 260 | -57.6255 | -99.3543103448 | 58 | 95 | 0.3714 | 2253147 | 36.24343825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.3723 | -0.0398 | -9.66 | 0.4121 | 0.4121 | 0.3713 | 278384 |
| 1737761700 | 0.4121 | -0.0629 | -13.24 | 0.4 | 0.4239 | 0.375 | 387984 |
| 1737675300 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1737588900 | 0.475 | -0.024 | -4.81 | 0.4862 | 0.51 | 0.4606 | 390099 |
| 1737502500 | 0.499 | -0.001 | -0.20 | 0.49 | 0.5094999 | 0.453 | 369556 |
| 1737156900 | 0.5 | -0.0198 | -3.81 | 0.514 | 0.5289 | 0.481 | 554082 |
| 1737070500 | 0.5198 | -0.0502 | -8.81 | 0.5352 | 0.539 | 0.47 | 794577 |
| 1736984100 | 0.5699999 | 0.0948999 | 19.97 | 0.4807 | 0.6529 | 0.4607 | 4259676 |
| 1736897700 | 0.4751 | -0.0159 | -3.24 | 0.5 | 0.5 | 0.444 | 509127 |
| 1736811300 | 0.491 | -0.024 | -4.66 | 0.5064999 | 0.53 | 0.47 | 417561 |
| 1736552100 | 0.515 | -0.0305 | -5.59 | 0.56 | 0.592 | 0.503 | 286327 |
| 1736379300 | 0.5455 | -0.0264 | -4.62 | 0.589 | 0.6655 | 0.5397 | 1202558 |
| 1736292900 | 0.5719 | -0.1281 | -18.30 | 0.6401 | 0.6767 | 0.5614 | 2316965 |
| 1736206500 | 0.7 | 0.099 | 16.47 | 0.6299 | 1.2565 | 0.6301 | 60410297 |
| 1735947300 | 0.601 | -0.019 | -3.06 | 0.61 | 0.675 | 0.5613 | 189129 |
| 1735860900 | 0.62 | 0.03 | 5.08 | 0.59 | 0.625 | 0.562001 | 47769 |
| 1735688100 | 0.59 | -0.0095 | -1.58 | 0.6294999 | 0.6294999 | 0.5873 | 62326 |
| 1735601700 | 0.5995 | 0.0193 | 3.33 | 0.591 | 0.6298 | 0.5575 | 63542 |
| 1735342500 | 0.5802 | -0.0312 | -5.10 | 0.612 | 0.625 | 0.570001 | 41850 |
| 1735256100 | 0.6114 | 0.0713 | 13.20 | 0.5403 | 0.63 | 0.5403 | 80791 |
| 1735077840 | 0.5401 | -0.0012 | -0.22 | 0.5669999 | 0.5669999 | 0.532 | 43254 |
| 1734996900 | 0.5413 | -0.0389 | -6.70 | 0.58 | 0.595 | 0.5263 | 43851 |
| 1734737700 | 0.5802 | -0.0045 | -0.77 | 0.595 | 0.6198 | 0.5702 | 60575 |
| 1734651300 | 0.5847 | -0.0301 | -4.90 | 0.6 | 0.62 | 0.455 | 238289 |
| 1734564900 | 0.6148 | -0.0265 | -4.13 | 0.6125 | 0.65 | 0.581 | 118134 |
| 1734478500 | 0.6413 | 0.0323 | 5.30 | 0.589 | 0.6498 | 0.58 | 195131 |
| 1734392100 | 0.609 | -0.0058 | -0.94 | 0.583 | 0.6818 | 0.5555 | 2746782 |
| 1734132900 | 0.6148 | 0.0048 | 0.79 | 0.61 | 0.65 | 0.5800999 | 169534 |
| 1734046500 | 0.61 | 0.01 | 1.67 | 0.56 | 0.6298 | 0.56 | 226382 |
| 1733960100 | 0.6 | -0.1 | -14.29 | 0.71 | 0.7402 | 0.5467 | 9750558 |
| 1733873700 | 0.7 | -0.07479 | -9.65 | 0.77 | 0.7748 | 0.7 | 44801 |
| 1733787300 | 0.77479 | 0.02479 | 3.31 | 0.78 | 0.861 | 0.72 | 25363 |
| 1733528100 | 0.75 | -0.0141 | -1.85 | 0.76 | 0.8 | 0.73 | 86499 |
| 1733441700 | 0.7641 | 0.0151 | 2.02 | 0.748 | 0.7641 | 0.72 | 55497 |
| 1733355300 | 0.749 | 0.009 | 1.22 | 0.7405 | 0.7796999 | 0.7321 | 56256 |
| 1733268900 | 0.74 | 0.0335 | 4.74 | 0.72 | 0.76 | 0.72 | 76282 |
| 1733182500 | 0.7065 | -0.016 | -2.21 | 0.72 | 0.7897999 | 0.7064 | 125527 |
| 1732917840 | 0.7225 | -0.0075 | -1.03 | 0.7085 | 0.7396 | 0.7002 | 17624 |
| 1732750500 | 0.73 | 0.021 | 2.96 | 0.7211 | 0.7494 | 0.7108 | 42033 |
| 1732664100 | 0.709 | 0.0210001 | 3.05 | 0.6603 | 0.7431 | 0.6603 | 67808 |
| 1732577700 | 0.6879999 | -0.0181 | -2.56 | 0.7399 | 0.74 | 0.634 | 90641 |
| 1732318500 | 0.7060999 | 0.0560999 | 8.63 | 0.626 | 0.7137 | 0.626 | 93017 |
| 1732232100 | 0.65 | 0.04 | 6.56 | 0.61 | 0.67 | 0.6095 | 29446 |
| 1732145700 | 0.61 | -0.027 | -4.24 | 0.62 | 0.64 | 0.61 | 59367 |
| 1732059300 | 0.637 | -0.042 | -6.19 | 0.6526999 | 0.68 | 0.63 | 41149 |
| 1731972900 | 0.679 | 0.04 | 6.26 | 0.65 | 0.7028 | 0.65 | 22999 |
| 1731713700 | 0.639 | 5.0E-6 | 0.00 | 0.63 | 0.6899999 | 0.62 | 23428 |
| 1731627300 | 0.638995 | -0.052605 | -7.61 | 0.6899999 | 0.6899999 | 0.6238 | 68143 |
| 1731540900 | 0.6916 | -0.0184 | -2.59 | 0.6903 | 0.7 | 0.64 | 92436 |
| 1731454500 | 0.71 | 0.04 | 5.97 | 0.739 | 0.739 | 0.6899999 | 277483 |
| 1731368100 | 0.67 | 0.021 | 3.24 | 0.6899999 | 0.7 | 0.643701 | 91938 |
| 1731108900 | 0.649 | -0.035 | -5.12 | 0.6899999 | 0.7050999 | 0.62 | 145993 |
| 1731022500 | 0.684 | 0.054 | 8.57 | 0.648 | 0.6898 | 0.648 | 141852 |
| 1730936100 | 0.63 | 0.0074 | 1.19 | 0.6226 | 0.659009 | 0.592 | 83111 |
| 1730849700 | 0.6226 | 0.0536001 | 9.42 | 0.5699999 | 0.6226 | 0.5699999 | 121274 |
| 1730763300 | 0.5689999 | 0.0538999 | 10.46 | 0.55 | 0.5699999 | 0.54 | 129014 |
| 1730500500 | 0.5151 | 0.0071 | 1.40 | 0.508 | 0.528 | 0.4912 | 66581 |
| 1730414100 | 0.508 | -0.0025 | -0.49 | 0.4952 | 0.5278 | 0.49 | 126008 |
| 1730327700 | 0.5105 | -0.0373 | -6.81 | 0.5314 | 0.544899 | 0.4756 | 407831 |
| 1730241300 | 0.5478 | 0.0158 | 2.97 | 0.5649999 | 0.5649999 | 0.524 | 2380021 |
| 1730154900 | 0.532 | -0.014 | -2.56 | 0.5211 | 0.5555 | 0.52 | 24111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
