Get our best money-saving hacks and pro tips now

Nano-X Imaging Ltd. (NNOX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

5.95

+0.25

(+4.39%)

At close: 04:00PM EDT

5.97

+0.02

(+0.34%)

After hours:

07:47PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	5.79	6.06	5.71	5.95	5.95	620,899
24 Mar 2023	5.93	5.94	5.60	5.70	5.70	597,300
23 Mar 2023	6.10	6.26	5.91	5.95	5.95	531,800
22 Mar 2023	6.60	6.61	5.98	5.99	5.99	995,600
21 Mar 2023	6.41	6.70	6.41	6.58	6.58	573,700
20 Mar 2023	6.73	6.73	6.43	6.45	6.45	478,400
17 Mar 2023	6.94	6.94	6.51	6.69	6.69	617,100
16 Mar 2023	6.80	7.13	6.71	7.00	7.00	356,400
15 Mar 2023	6.71	6.95	6.69	6.79	6.79	434,600
14 Mar 2023	7.00	7.22	6.76	6.84	6.84	829,600
13 Mar 2023	6.45	7.20	6.44	7.11	7.11	732,200
10 Mar 2023	6.56	6.86	6.43	6.58	6.58	612,600
09 Mar 2023	6.50	7.02	6.50	6.53	6.53	931,900
08 Mar 2023	6.80	7.04	6.68	6.96	6.96	677,600
07 Mar 2023	6.90	6.92	6.72	6.80	6.80	388,000
06 Mar 2023	7.14	7.22	6.82	6.91	6.91	446,500
03 Mar 2023	7.03	7.15	6.71	7.06	7.06	578,200
02 Mar 2023	6.99	7.00	6.76	6.90	6.90	543,000
01 Mar 2023	7.19	7.28	7.03	7.07	7.07	333,100
28 Feb 2023	7.16	7.37	7.08	7.29	7.29	423,200
27 Feb 2023	7.23	7.27	7.03	7.10	7.10	392,400
24 Feb 2023	7.20	7.34	7.01	7.07	7.07	352,700
23 Feb 2023	7.61	7.69	6.94	7.35	7.35	636,100
22 Feb 2023	7.21	7.85	7.21	7.54	7.54	642,000
21 Feb 2023	7.80	7.98	7.18	7.20	7.20	658,100
17 Feb 2023	7.93	8.11	7.85	7.98	7.98	322,500
16 Feb 2023	7.96	8.30	7.79	7.99	7.99	397,400
15 Feb 2023	7.80	8.15	7.75	8.15	8.15	468,300
14 Feb 2023	8.08	8.20	7.54	7.88	7.88	573,500
13 Feb 2023	7.90	8.19	7.85	8.07	8.07	344,600
10 Feb 2023	7.99	8.08	7.65	7.90	7.90	557,200
09 Feb 2023	8.90	8.96	8.05	8.12	8.12	434,200
08 Feb 2023	9.11	9.30	8.66	8.77	8.77	404,200
07 Feb 2023	9.45	9.45	9.02	9.11	9.11	574,800
06 Feb 2023	9.86	10.17	9.37	9.44	9.44	453,400
03 Feb 2023	9.75	10.53	9.57	9.89	9.89	483,500
02 Feb 2023	9.29	10.16	9.27	9.76	9.76	674,700
01 Feb 2023	9.13	9.33	8.71	9.06	9.06	622,000
31 Jan 2023	8.93	9.30	8.93	9.22	9.22	318,800
30 Jan 2023	9.03	9.23	8.85	8.88	8.88	261,100
27 Jan 2023	8.96	9.44	8.91	9.24	9.24	320,300
26 Jan 2023	9.04	9.17	8.71	8.97	8.97	311,600
25 Jan 2023	8.62	8.91	8.45	8.90	8.90	211,600
24 Jan 2023	9.22	9.22	8.80	8.82	8.82	261,000
23 Jan 2023	8.96	9.54	8.90	9.26	9.26	575,700
20 Jan 2023	8.91	8.98	8.68	8.89	8.89	288,000
19 Jan 2023	8.72	8.84	8.41	8.75	8.75	347,800
18 Jan 2023	9.06	9.24	8.66	8.76	8.76	324,400
17 Jan 2023	8.61	9.05	8.55	8.92	8.92	414,200
13 Jan 2023	8.65	8.93	8.51	8.63	8.63	321,600
12 Jan 2023	8.61	8.81	8.37	8.79	8.79	471,900
11 Jan 2023	8.15	8.60	8.02	8.48	8.48	641,500
10 Jan 2023	7.69	8.20	7.65	8.10	8.10	1,245,100
09 Jan 2023	7.56	7.84	7.53	7.69	7.69	624,900
06 Jan 2023	7.52	7.65	7.35	7.44	7.44	355,100
05 Jan 2023	7.34	7.72	7.15	7.42	7.42	531,000
04 Jan 2023	7.21	7.45	7.09	7.34	7.34	612,200
03 Jan 2023	7.55	7.72	6.93	7.13	7.13	603,300
30 Dec 2022	6.95	7.44	6.90	7.38	7.38	628,400
29 Dec 2022	6.59	7.40	6.55	7.03	7.03	927,000
28 Dec 2022	6.80	6.90	6.41	6.57	6.57	1,393,700
27 Dec 2022	7.97	8.02	6.60	6.80	6.80	1,407,900
23 Dec 2022	8.35	8.40	7.99	8.02	8.02	635,700
22 Dec 2022	8.55	8.55	8.12	8.35	8.35	369,500
21 Dec 2022	8.59	8.87	8.46	8.61	8.61	407,400
20 Dec 2022	8.77	9.00	8.17	8.52	8.52	1,034,600
19 Dec 2022	9.45	9.49	8.71	8.87	8.87	544,500
16 Dec 2022	9.51	9.68	9.25	9.53	9.53	486,400
15 Dec 2022	9.60	9.73	9.47	9.70	9.70	313,900
14 Dec 2022	9.88	10.09	9.61	9.78	9.78	361,600
13 Dec 2022	10.21	10.35	9.77	9.94	9.94	386,000
12 Dec 2022	9.38	10.10	9.38	9.83	9.83	391,900
09 Dec 2022	9.40	9.61	9.25	9.45	9.45	195,800
08 Dec 2022	9.37	9.71	9.11	9.37	9.37	510,700
07 Dec 2022	9.90	10.07	9.21	9.24	9.24	523,000
06 Dec 2022	10.15	10.16	9.85	9.90	9.90	238,400
05 Dec 2022	10.61	10.65	10.05	10.08	10.08	267,800
02 Dec 2022	10.57	10.77	10.44	10.67	10.67	181,100
01 Dec 2022	10.75	11.01	10.43	10.72	10.72	390,000
30 Nov 2022	10.28	10.68	9.97	10.65	10.65	345,400
29 Nov 2022	10.16	10.33	10.06	10.22	10.22	263,100
28 Nov 2022	10.54	10.88	10.09	10.16	10.16	465,200
25 Nov 2022	10.90	11.00	10.65	10.70	10.70	118,900
23 Nov 2022	10.91	11.15	10.88	10.94	10.94	265,400
22 Nov 2022	10.89	10.99	10.51	10.81	10.81	394,300
21 Nov 2022	11.10	11.29	10.80	10.84	10.84	481,900
18 Nov 2022	12.03	12.03	11.15	11.30	11.30	503,500
17 Nov 2022	11.93	12.38	11.57	11.71	11.71	542,500
16 Nov 2022	14.40	14.56	12.16	12.27	12.27	915,900
15 Nov 2022	14.00	14.53	13.76	14.34	14.34	589,700
14 Nov 2022	13.79	13.93	13.38	13.68	13.68	267,400
11 Nov 2022	13.27	14.02	12.74	13.79	13.79	532,400
10 Nov 2022	12.45	13.71	12.11	12.66	12.66	703,800
09 Nov 2022	12.85	13.17	11.71	11.72	11.72	770,500
08 Nov 2022	13.47	13.55	12.79	12.92	12.92	390,900
07 Nov 2022	13.31	13.76	12.95	13.51	13.51	237,500
04 Nov 2022	13.99	14.05	13.03	13.25	13.25	271,600
03 Nov 2022	13.30	13.97	13.17	13.75	13.75	271,800
02 Nov 2022	13.65	14.61	13.35	13.40	13.40	322,100
01 Nov 2022	14.31	14.85	13.77	13.81	13.81	328,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.60+79.80(+1.12%)

ASX 2007,039.20+77.20(+1.11%)

AUD/USD0.6663+0.0012(+0.1732%)

OIL72.89+0.08(+0.11%)

GOLD1,959.30+5.50(+0.28%)

BTC-AUD40,636.80-1,343.82(-3.20%)

Get our best money-saving hacks and pro tips now

Nano-X Imaging Ltd. (NNOX)

ALL ORDS
7,223.60
+79.80(+1.12%)

ASX 200
7,039.20
+77.20(+1.11%)

AUD/USD
0.6663
+0.0012(+0.1732%)

OIL
72.89
+0.08(+0.11%)

GOLD
1,959.30
+5.50(+0.28%)

BTC-AUD
40,636.80
-1,343.82(-3.20%)