Australia markets open in 8 hours 46 minutes

Nano-X Imaging Ltd. (NNOX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.96-0.05 (-0.55%)
As of 11:14AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20249.029.108.968.968.96185,359
21 May 20249.749.748.889.019.011,546,000
20 May 20249.9410.049.709.759.75518,500
17 May 20249.899.999.639.809.80760,300
16 May 202410.5410.609.769.839.83906,500
15 May 202410.7410.8310.4010.6210.62839,800
14 May 202410.3010.6510.2510.5310.53929,600
13 May 202410.1910.7310.1810.2310.231,026,100
10 May 202410.0710.379.9910.0810.08945,000
09 May 20249.5710.179.5510.0810.081,164,400
08 May 20249.509.559.309.509.50598,600
07 May 20249.469.809.379.719.71708,500
06 May 20249.429.499.189.459.45580,700
03 May 20249.499.649.219.359.351,166,200
02 May 20249.409.429.139.249.24558,400
01 May 20248.849.578.849.169.16865,400
30 Apr 20248.899.078.788.968.96751,900
29 Apr 20248.869.108.858.988.98540,500
26 Apr 20249.009.058.788.968.96688,800
25 Apr 20248.789.038.778.928.92530,800
24 Apr 20249.329.448.959.099.09740,200
23 Apr 20249.099.639.069.319.31879,800
22 Apr 20248.719.108.619.029.02991,500
19 Apr 20248.999.188.488.608.601,028,200
18 Apr 20249.359.449.069.079.07824,300
17 Apr 20249.309.519.139.359.35944,800
16 Apr 20248.919.398.919.279.271,116,900
15 Apr 20249.769.769.079.129.121,561,900
12 Apr 202410.4310.459.539.719.711,410,700
11 Apr 202410.3010.559.8610.5110.511,478,000
10 Apr 202410.4610.4910.0210.2810.281,539,200
09 Apr 202410.9011.3510.3410.7210.722,416,600
08 Apr 202410.7411.1510.2110.8310.831,636,300
05 Apr 202410.7511.1610.4410.5610.561,629,800
04 Apr 202410.7311.3910.7210.8710.872,353,400
03 Apr 20249.8110.909.7110.8610.862,889,900
02 Apr 202410.0010.029.469.929.921,575,500
01 Apr 20249.7010.589.3910.3310.333,237,000
28 Mar 20249.9110.199.649.779.771,764,600
27 Mar 20249.199.899.189.889.881,477,600
26 Mar 20249.809.929.109.159.152,330,200
25 Mar 20249.6510.139.619.759.751,989,700
22 Mar 202410.2010.239.449.479.472,586,000
21 Mar 202411.2012.2810.0510.2410.246,939,700
20 Mar 202410.5111.4710.4911.0511.052,891,400
19 Mar 202411.0311.2210.2810.8210.822,594,700
18 Mar 202411.5411.5610.2611.3811.384,724,100
15 Mar 20249.9711.299.8210.7810.785,476,900
14 Mar 202410.3010.799.3910.0210.024,530,200
13 Mar 20249.6410.039.539.849.841,997,000
12 Mar 20249.669.829.429.609.601,540,500
11 Mar 202410.2110.329.359.389.381,959,300
08 Mar 202410.3111.339.9910.2110.212,634,100
07 Mar 202410.2110.8510.1110.2310.231,992,200
06 Mar 202410.0011.209.9210.5210.523,290,900
05 Mar 202410.5010.849.8510.0110.013,136,800
04 Mar 202411.1511.3810.4110.9010.902,844,200
01 Mar 202411.2711.4310.6011.1211.123,232,600
29 Feb 202411.8512.6511.0711.1611.166,851,200
28 Feb 202411.7911.9910.9111.8311.835,421,600
27 Feb 202410.1611.849.4011.6111.6110,999,700
26 Feb 20248.729.748.709.539.535,309,800
23 Feb 20248.668.808.008.628.624,874,000
22 Feb 20249.709.758.758.898.897,692,700
21 Feb 20249.7610.228.579.249.246,248,900
20 Feb 202410.9011.008.9010.3410.3412,917,900
16 Feb 202410.0014.289.8512.9512.9544,089,600
15 Feb 202412.4412.709.199.509.5047,077,300
14 Feb 20246.156.365.926.366.363,587,400
13 Feb 20246.196.345.865.975.971,765,700
12 Feb 20245.927.145.896.646.643,897,100
09 Feb 20245.775.885.725.865.86412,200
08 Feb 20245.635.805.585.745.74413,400
07 Feb 20245.885.885.595.655.65304,700
06 Feb 20245.315.775.265.775.77501,900
05 Feb 20245.665.665.315.325.32519,200
02 Feb 20245.425.735.345.665.66559,300
01 Feb 20245.495.595.405.535.53550,100
31 Jan 20245.575.745.435.445.44449,600
30 Jan 20245.795.835.535.575.57441,100
29 Jan 20245.695.915.555.905.90425,000
26 Jan 20245.835.945.665.715.71386,500
25 Jan 20245.545.775.515.745.74562,000
24 Jan 20245.825.845.485.495.49455,600
23 Jan 20245.545.775.515.645.64529,000
22 Jan 20245.325.685.325.535.53654,200
19 Jan 20245.765.765.265.365.361,109,100
18 Jan 20245.725.795.595.755.75576,500
17 Jan 20245.455.605.375.595.59973,400
16 Jan 20245.615.615.415.535.53608,400
12 Jan 20245.745.985.665.725.72634,900
11 Jan 20246.106.105.675.765.76833,200
10 Jan 20246.226.276.056.146.14483,700
09 Jan 20246.286.426.216.226.22397,700
08 Jan 20246.126.436.096.406.40483,400
05 Jan 20246.156.306.066.196.19446,100
04 Jan 20246.166.286.046.226.22612,100
03 Jan 20246.356.356.106.136.13647,400
02 Jan 20246.336.996.226.466.46941,500
29 Dec 20236.586.596.346.376.37782,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...