Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NanoVibronix Inc (NAOV)
NanoVibronix Inc (NAOV) Historical

NAOV NanoVibronix Inc

0.752

0.002 (0.27%)

Last Updated: 12:37:34

Delayed by 15 minutes

NAOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.75	0.00	0.00%	0.768	0.775	0.75	8,012
Apr 24 2024	0.75	-0.02	-2.60%	0.762	0.7691	0.75	8,660
Apr 23 2024	0.769999	0.0249	3.34%	0.76	0.7999	0.75	6,898
Apr 22 2024	0.7451	-0.0549	-6.86%	0.7885	0.80	0.7451	19,793
Apr 19 2024	0.80	0.05	6.67%	0.74	0.8025	0.74	33,459
Apr 18 2024	0.75	0.00	0.00%	0.75	0.753256	0.7451	3,476
Apr 17 2024	0.75	-0.0213	-2.76%	0.761	0.915	0.75	24,294
Apr 16 2024	0.7713	-0.0287	-3.59%	0.769101	0.7799	0.76	13,577
Apr 15 2024	0.80	0.0401	5.28%	0.805	0.8095	0.7622	16,699
Apr 12 2024	0.7599	-0.0301	-3.81%	0.77	0.78	0.7599	7,243
Apr 11 2024	0.79	0.045	6.04%	0.746	0.808	0.746	16,344
Apr 10 2024	0.745	-0.075	-9.15%	0.799104	0.819	0.7409	26,745
Apr 09 2024	0.82	-0.0325	-3.81%	0.8871	0.8871	0.70	47,342
Apr 08 2024	0.8525	-0.0302	-3.42%	0.8842	0.91	0.85	22,940
Apr 05 2024	0.8827	-0.0173	-1.92%	0.90	0.9149	0.876	24,656
Apr 04 2024	0.90	-0.0001	-0.01%	0.88	0.915	0.8654	18,938
Apr 03 2024	0.9001	-0.0179	-1.95%	0.8964	0.9299	0.8175	64,918
Apr 02 2024	0.918	0.038	4.32%	0.90	0.92	0.86	22,095
Apr 01 2024	0.88	-0.02	-2.22%	0.8732	0.9325	0.8732	10,546
Mar 28 2024	0.90	-0.0321	-3.44%	0.9001	0.95	0.8805	31,560
Mar 27 2024	0.9321	0.032	3.56%	0.93	0.95	0.8765	17,156
Mar 26 2024	0.9001	0.0201	2.28%	0.93	0.9842	0.8625	16,683
Mar 25 2024	0.88	-0.0399	-4.34%	0.95	0.99	0.88	42,162
Mar 22 2024	0.9199	0.0299	3.36%	0.935	0.95	0.890001	6,680
Mar 21 2024	0.89	-0.0109	-1.21%	0.94	0.95	0.89	26,925
Mar 20 2024	0.9009	-0.0191	-2.08%	0.9395	0.94	0.90	18,771
Mar 19 2024	0.92	0.02	2.22%	0.88	0.96999	0.88	42,387
Mar 18 2024	0.90	0.0065	0.73%	0.9381	0.9431	0.87	11,882
Mar 15 2024	0.8935	0.0035	0.39%	0.8788	0.97	0.8788	34,830
Mar 14 2024	0.89	0.02	2.30%	0.899	0.915	0.8804	29,735
Mar 13 2024	0.87	-0.0445	-4.87%	0.875	0.9187	0.86	42,711
Mar 12 2024	0.914501	0.0004	0.04%	0.9105	0.9399	0.90	18,924
Mar 11 2024	0.9141	0.003	0.33%	0.939	0.97	0.8964	34,111
Mar 08 2024	0.9111	0.0011	0.12%	0.95	0.989899	0.90	28,779
Mar 07 2024	0.91	0.008	0.89%	0.91	0.95	0.88	40,569
Mar 06 2024	0.902	-0.0573	-5.97%	0.9473	0.9592	0.88	87,427
Mar 05 2024	0.9593	-0.0277	-2.81%	0.9672	0.979749	0.9264	31,173
Mar 04 2024	0.987	-0.0014	-0.14%	0.997	1.01	0.9515	42,959
Mar 01 2024	0.9884	-0.0016	-0.16%	0.99	1.02	0.961	52,694
Feb 29 2024	0.99	-0.009	-0.90%	1.02	1.04	0.975	18,405
Feb 28 2024	0.999	-0.021	-2.06%	1.04	1.04	0.96	49,872
Feb 27 2024	1.02	0.00	0.00%	1.02	1.05	0.9506	44,839
Feb 26 2024	1.02	0.02	2.00%	0.99	1.05	0.99	27,042
Feb 23 2024	1.00	0.00	0.00%	1.03	1.03	0.98	42,593
Feb 22 2024	1.00	-0.07	-6.54%	1.11	1.1499	0.98	103,878
Feb 21 2024	1.07	-0.05	-4.46%	1.11	1.1108	1.07	42,771
Feb 20 2024	1.12	-0.06	-5.08%	1.17	1.17	1.04	57,385
Feb 16 2024	1.18	-0.10	-7.81%	1.27	1.30	1.0678	139,474
Feb 15 2024	1.28	-0.05	-3.76%	1.35	1.40	1.28	99,123
Feb 14 2024	1.33	0.06	4.66%	1.31	1.52	1.28	304,856
Feb 13 2024	1.2708	0.04	3.32%	1.224	1.30	1.20	237,822
Feb 12 2024	1.23	0.02	1.66%	1.27	1.3499	1.22	139,071
Feb 09 2024	1.2099	0.13	12.03%	1.07	1.31	1.07	360,903
Feb 08 2024	1.08	0.08	8.00%	1.02	1.09	1.00	106,050
Feb 07 2024	1.00	0.06	6.38%	0.98	1.04	0.9727	179,953
Feb 06 2024	0.94	-0.0189	-1.97%	0.925	0.9545	0.90	53,997
Feb 05 2024	0.9589	0.0089	0.94%	0.9463	0.986	0.9463	65,573
Feb 02 2024	0.95	0.0149	1.59%	0.9228	0.978501	0.9108	124,122
Feb 01 2024	0.9351	-0.0049	-0.52%	0.9689	1.00	0.93	91,831
Jan 31 2024	0.94	-0.05	-5.05%	0.989	0.9899	0.94	88,853
Jan 30 2024	0.99	0.0197	2.03%	0.92	1.0148	0.92	150,651
Jan 29 2024	0.9703	-0.0997	-9.32%	1.05	1.06	0.9427	158,437

Delayed Upgrade Clock