ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,960.89
0.51%
US Tech 100
20,877.60
0.63%
Dow Jones
42,814.96
-0.06%
Brent Oil
72.255
-0.63%
Bitcoin
92,954.50
-2.27%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. NanoVibronix Inc (NAOV)

  7. NanoVibronix Inc (NAOV) Historical

NAOV NanoVibronix Inc

0.5785
-0.0017 (-0.29%)
Last Updated: 13:29:42
Delayed by 15 minutes

NAOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.5802 -0.0045 -0.77% 0.5847 0.6198 0.5702 60,133
Dec 19 2024 0.5847 -0.0301 -4.90% 0.5841 0.62 0.455 232,799
Dec 18 2024 0.6148 -0.0265 -4.13% 0.6125 0.65 0.581 118,034
Dec 17 2024 0.6413 0.0323 5.30% 0.589 0.6498 0.58 194,155
Dec 16 2024 0.609 -0.0058 -0.94% 0.598 0.6818 0.5555 2,721,957
Dec 13 2024 0.6148 0.0048 0.79% 0.61 0.65 0.5801 158,516
Dec 12 2024 0.61 0.01 1.67% 0.58 0.6298 0.572 224,711
Dec 11 2024 0.60 -0.10 -14.29% 0.72 0.7402 0.5467 9,726,921
Dec 10 2024 0.70 -0.07479 -9.65% 0.74 0.77 0.70 37,163
Dec 09 2024 0.77479 0.02479 3.31% 0.80 0.80 0.72 18,952
Dec 06 2024 0.75 -0.0141 -1.85% 0.7897 0.7898 0.73 83,198
Dec 05 2024 0.7641 0.0151 2.02% 0.748 0.7641 0.72 54,995
Dec 04 2024 0.749 0.009 1.22% 0.7405 0.7797 0.7321 56,245
Dec 03 2024 0.74 0.0335 4.74% 0.72 0.76 0.72 76,282
Dec 02 2024 0.7065 -0.016 -2.21% 0.72 0.7898 0.7064 125,072
Nov 29 2024 0.7225 -0.0075 -1.03% 0.7211 0.7396 0.7002 17,230
Nov 27 2024 0.73 0.021 2.96% 0.7211 0.7494 0.7108 42,033
Nov 26 2024 0.709 0.021 3.05% 0.688 0.7431 0.68 62,667
Nov 25 2024 0.688 -0.0181 -2.56% 0.7399 0.74 0.634 90,641
Nov 22 2024 0.7061 0.0561 8.63% 0.6699 0.7137 0.639 92,495
Nov 21 2024 0.65 0.04 6.56% 0.61 0.67 0.61 27,445
Nov 20 2024 0.61 -0.027 -4.24% 0.62 0.64 0.61 59,279
Nov 19 2024 0.637 -0.042 -6.19% 0.679999 0.68 0.63 40,086
Nov 18 2024 0.679 0.04 6.26% 0.66 0.7028 0.66 21,843
Nov 15 2024 0.639 0.00001 0.00% 0.6328 0.69 0.62 22,793
Nov 14 2024 0.638995 -0.05261 -7.61% 0.64 0.69 0.6238 67,764
Nov 13 2024 0.6916 -0.0184 -2.59% 0.6901 0.70 0.64 92,040
Nov 12 2024 0.71 0.04 5.97% 0.739 0.739 0.69 277,383
Nov 11 2024 0.67 0.021 3.24% 0.69 0.70 0.643701 89,607
Nov 08 2024 0.649 -0.035 -5.12% 0.69 0.7051 0.62 145,993
Nov 07 2024 0.684 0.054 8.57% 0.6545 0.6898 0.6501 138,425
Nov 06 2024 0.63 0.0074 1.19% 0.60 0.659009 0.592 82,617
Nov 05 2024 0.6226 0.0536 9.42% 0.57 0.6226 0.57 118,624
Nov 04 2024 0.569 0.0539 10.46% 0.55 0.57 0.54 109,274
Nov 01 2024 0.5151 0.0071 1.40% 0.508 0.528 0.4912 66,114
Oct 31 2024 0.508 -0.0025 -0.49% 0.4952 0.5278 0.49 126,008
Oct 30 2024 0.5105 -0.0373 -6.81% 0.544899 0.544899 0.4756 394,139
Oct 29 2024 0.5478 0.0158 2.97% 0.53 0.562 0.524 2,374,456
Oct 28 2024 0.532 -0.014 -2.56% 0.5211 0.5555 0.52 23,929
Oct 25 2024 0.546 0.0261 5.02% 0.54 0.568 0.52 91,202
Oct 24 2024 0.5199 -0.0201 -3.72% 0.585 0.585 0.5099 54,788
Oct 23 2024 0.54 -0.009 -1.64% 0.55 0.5796 0.520001 35,394
Oct 22 2024 0.549 -0.001 -0.18% 0.55 0.5844 0.52 74,645
Oct 21 2024 0.55 0.02538 4.84% 0.53 0.57 0.5011 190,918
Oct 18 2024 0.524621 0.00462 0.89% 0.5033 0.54 0.50 86,059
Oct 17 2024 0.52 -0.0225 -4.15% 0.56 0.56 0.5039 124,719
Oct 16 2024 0.5425 0.0325 6.37% 0.527 0.5425 0.462 263,382
Oct 15 2024 0.51 -0.11 -17.74% 0.65 0.651 0.5025 538,761
Oct 14 2024 0.62 0.035 5.98% 0.665 0.8099 0.58 4,230,266
Oct 11 2024 0.585 0.005 0.86% 0.581 0.5885 0.55 18,470
Oct 10 2024 0.58 0.0032 0.55% 0.57 0.58 0.57 22,497
Oct 09 2024 0.5768 0.0268 4.87% 0.55 0.593 0.55 6,651
Oct 08 2024 0.55 -0.0044 -0.79% 0.552 0.58 0.55 14,055
Oct 07 2024 0.5544 0.0543 10.86% 0.512 0.5591 0.50 22,165
Oct 04 2024 0.500101 -0.0436 -8.02% 0.5397 0.5397 0.4575 98,919
Oct 03 2024 0.5437 -0.0423 -7.22% 0.575 0.575 0.531 38,903
Oct 02 2024 0.586 -0.0187 -3.09% 0.6228 0.6228 0.575 14,675
Oct 01 2024 0.6047 -0.0073 -1.19% 0.6124 0.645 0.577691 21,231
Sep 30 2024 0.612 0.001 0.16% 0.64 0.64 0.58 35,358
Sep 27 2024 0.611 -0.0011 -0.18% 0.6218 0.63 0.6103 3,835
Sep 26 2024 0.6121 -0.0154 -2.45% 0.6275 0.6455 0.601 36,445
Sep 25 2024 0.6275 0.0075 1.21% 0.6368 0.6453 0.6201 12,765
Sep 24 2024 0.62 -0.0501 -7.48% 0.671 0.671 0.55 27,058

Your Recent History

NASDAQ
NAOV
NanoVibronix
BIT
GDXJ
Vaneck Vectors Junior Go...
EU
NLCSG
AEX Consumer Staples GR
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads