Australia markets closed

NanoVibronix, Inc. (NAOV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6900-0.0042 (-0.61%)
As of 09:45AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.71900.71900.68160.69000.690015,533
01 May 20240.72300.75400.67800.69000.6900727,900
30 Apr 20240.78000.78000.72500.73500.735012,100
29 Apr 20240.75900.78400.74600.75000.750014,200
26 Apr 20240.77500.80000.75000.75800.758015,300
25 Apr 20240.76700.77500.75000.75000.75008,100
24 Apr 20240.76200.76900.75000.75000.75008,600
23 Apr 20240.80000.80000.75000.77000.77006,900
22 Apr 20240.74500.80000.74500.74500.745019,800
19 Apr 20240.79800.80300.74500.80000.800033,500
18 Apr 20240.74500.75300.74500.75000.75003,500
17 Apr 20240.76100.91500.75000.75000.750024,300
16 Apr 20240.76300.78000.76000.77100.771015,000
15 Apr 20240.80500.81000.76200.80000.800016,700
12 Apr 20240.77900.78000.76000.76000.76007,200
11 Apr 20240.76100.80800.75000.79000.790016,300
10 Apr 20240.80000.81900.74100.74500.745027,300
09 Apr 20240.85300.85300.70000.82000.820047,300
08 Apr 20240.91000.91000.85000.85300.853022,900
05 Apr 20240.88300.91500.87600.88300.883027,900
04 Apr 20240.86500.91500.86500.90000.900018,900
03 Apr 20240.91500.93000.81800.90000.900065,100
02 Apr 20240.90300.92000.86000.91800.918022,800
01 Apr 20240.87300.93300.87300.88000.880010,500
28 Mar 20240.90000.95000.88100.90000.900031,600
27 Mar 20240.93000.95000.87700.93200.932017,200
26 Mar 20240.93000.98400.86300.90000.900016,700
25 Mar 20240.92000.99000.88000.88000.880042,000
22 Mar 20240.89000.95000.89000.92000.92006,500
21 Mar 20240.93000.95000.89000.89000.890028,000
20 Mar 20240.94000.94000.90000.90100.901018,800
19 Mar 20240.88000.97000.88000.92000.920042,400
18 Mar 20240.93800.94300.87000.90000.900011,900
15 Mar 20240.88100.97000.88100.89400.894038,600
14 Mar 20240.89900.91500.88000.89000.890029,700
13 Mar 20240.87500.91900.86000.87000.870042,700
12 Mar 20240.94000.94000.90000.91500.915019,400
11 Mar 20240.93900.97000.89600.91400.914034,100
08 Mar 20240.98200.99000.90000.91100.911028,700
07 Mar 20240.91000.95000.88000.91000.910041,000
06 Mar 20240.94700.95900.88000.90200.902087,400
05 Mar 20240.98000.98000.92600.95900.959031,100
04 Mar 20240.99701.01000.95200.98700.987043,200
01 Mar 20240.99001.02000.96100.98800.988052,700
29 Feb 20241.04001.04000.97500.99000.990018,700
28 Feb 20241.01001.01100.96000.99900.999049,900
27 Feb 20241.02001.05000.95101.02001.020045,800
26 Feb 20240.99001.05000.99001.02001.020026,800
23 Feb 20241.03001.03000.98001.00001.000042,900
22 Feb 20241.12201.15000.98001.00001.0000104,500
21 Feb 20241.11101.11101.07001.07001.070042,900
20 Feb 20241.17001.17001.04001.12001.120057,400
16 Feb 20241.28001.30001.06801.18001.1800139,500
15 Feb 20241.35001.40001.28001.28001.2800100,200
14 Feb 20241.31001.52001.28001.33001.3300305,200
13 Feb 20241.26001.30001.16001.27101.2710260,000
12 Feb 20241.27001.35001.22001.23001.2300141,400
09 Feb 20241.09001.31001.07001.21001.2100362,100
08 Feb 20241.02001.09001.00001.08001.0800106,400
07 Feb 20240.98001.04000.97301.00001.0000180,000
06 Feb 20240.92500.95500.90000.94000.940054,000
05 Feb 20240.95000.98600.95000.95900.959065,600
02 Feb 20240.92300.97900.91100.95000.9500124,100
01 Feb 20240.96901.00000.93000.93500.935092,400
31 Jan 20240.97500.99000.94000.94000.940094,100
30 Jan 20240.92001.01500.92000.99000.9900150,600
29 Jan 20241.05001.06000.94300.97000.9700159,600
26 Jan 20240.96001.10000.93001.07001.0700494,100
25 Jan 20240.91001.15000.88600.97000.97001,949,000
24 Jan 20240.92000.92000.86000.91000.910046,300
23 Jan 20240.90500.90500.81000.90000.900013,000
22 Jan 20240.89900.90000.85000.85000.850012,000
19 Jan 20240.81000.89900.81000.89900.89902,600
18 Jan 20240.84200.87900.82000.82000.820014,200
17 Jan 20240.82500.95000.82500.86800.868021,600
16 Jan 20240.90400.95500.81000.83000.830013,900
12 Jan 20240.91000.95000.91000.91000.910019,300
11 Jan 20240.95001.01000.90000.91000.910026,300
10 Jan 20241.00401.03500.96000.96900.969054,800
09 Jan 20241.05001.05000.99001.00001.000016,800
08 Jan 20241.04001.05001.00301.03001.030011,400
05 Jan 20241.11001.11001.00001.03501.035025,800
04 Jan 20241.07001.15001.00001.07001.070040,400
03 Jan 20241.17001.20001.07001.07001.070019,700
02 Jan 20241.10001.28001.07001.15001.150076,800
29 Dec 20231.20001.26001.12201.15001.150028,500
28 Dec 20231.13001.43001.13001.20001.2000146,800
27 Dec 20231.17001.17001.11301.12001.120011,600
26 Dec 20231.03001.12601.01001.11001.110031,900
22 Dec 20231.04301.07901.01001.03001.030018,300
21 Dec 20231.10001.10001.01901.05001.050017,900
20 Dec 20230.93501.07000.93501.02201.022057,900
19 Dec 20230.94000.99000.94000.95000.950015,700
18 Dec 20230.92500.99000.92500.93000.930044,700
15 Dec 20230.94000.99000.91200.93900.939027,800
14 Dec 20230.95000.95000.91200.95000.950063,600
13 Dec 20230.94000.99800.90000.94000.940016,200
12 Dec 20230.97500.99800.94500.94500.945029,100
11 Dec 20231.02001.07900.95000.98000.980038,600
08 Dec 20231.07901.10101.03001.07001.070014,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...