Canada markets closed

NanoVibronix, Inc. (NAOV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.7360+0.0122 (+1.69%)
At close: 04:00PM EDT
0.7800 +0.04 (+5.98%)
After hours: 05:45PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.71100.82800.70600.73600.736085,075
May 02, 20240.71900.74000.68200.74000.740048,600
May 01, 20240.72300.75400.67800.69000.6900729,000
Apr 30, 20240.78000.78000.72500.73500.735012,100
Apr 29, 20240.75900.78400.74600.75000.750014,200
Apr 26, 20240.77500.80000.75000.75800.758015,300
Apr 25, 20240.76700.77500.75000.75000.75008,100
Apr 24, 20240.76200.76900.75000.75000.75008,600
Apr 23, 20240.80000.80000.75000.77000.77006,900
Apr 22, 20240.74500.80000.74500.74500.745019,800
Apr 19, 20240.79800.80300.74500.80000.800033,500
Apr 18, 20240.74500.75300.74500.75000.75003,500
Apr 17, 20240.76100.91500.75000.75000.750024,300
Apr 16, 20240.76300.78000.76000.77100.771015,000
Apr 15, 20240.80500.81000.76200.80000.800016,700
Apr 12, 20240.77900.78000.76000.76000.76007,200
Apr 11, 20240.76100.80800.75000.79000.790016,300
Apr 10, 20240.80000.81900.74100.74500.745027,300
Apr 09, 20240.85300.85300.70000.82000.820047,300
Apr 08, 20240.91000.91000.85000.85300.853022,900
Apr 05, 20240.88300.91500.87600.88300.883027,900
Apr 04, 20240.86500.91500.86500.90000.900018,900
Apr 03, 20240.91500.93000.81800.90000.900065,100
Apr 02, 20240.90300.92000.86000.91800.918022,800
Apr 01, 20240.87300.93300.87300.88000.880010,500
Mar 28, 20240.90000.95000.88100.90000.900031,600
Mar 27, 20240.93000.95000.87700.93200.932017,200
Mar 26, 20240.93000.98400.86300.90000.900016,700
Mar 25, 20240.92000.99000.88000.88000.880042,000
Mar 22, 20240.89000.95000.89000.92000.92006,500
Mar 21, 20240.93000.95000.89000.89000.890028,000
Mar 20, 20240.94000.94000.90000.90100.901018,800
Mar 19, 20240.88000.97000.88000.92000.920042,400
Mar 18, 20240.93800.94300.87000.90000.900011,900
Mar 15, 20240.88100.97000.88100.89400.894038,600
Mar 14, 20240.89900.91500.88000.89000.890029,700
Mar 13, 20240.87500.91900.86000.87000.870042,700
Mar 12, 20240.94000.94000.90000.91500.915019,400
Mar 11, 20240.93900.97000.89600.91400.914034,100
Mar 08, 20240.98200.99000.90000.91100.911028,700
Mar 07, 20240.91000.95000.88000.91000.910041,000
Mar 06, 20240.94700.95900.88000.90200.902087,400
Mar 05, 20240.98000.98000.92600.95900.959031,100
Mar 04, 20240.99701.01000.95200.98700.987043,200
Mar 01, 20240.99001.02000.96100.98800.988052,700
Feb 29, 20241.04001.04000.97500.99000.990018,700
Feb 28, 20241.01001.01100.96000.99900.999049,900
Feb 27, 20241.02001.05000.95101.02001.020045,800
Feb 26, 20240.99001.05000.99001.02001.020026,800
Feb 23, 20241.03001.03000.98001.00001.000042,900
Feb 22, 20241.12201.15000.98001.00001.0000104,500
Feb 21, 20241.11101.11101.07001.07001.070042,900
Feb 20, 20241.17001.17001.04001.12001.120057,400
Feb 16, 20241.28001.30001.06801.18001.1800139,500
Feb 15, 20241.35001.40001.28001.28001.2800100,200
Feb 14, 20241.31001.52001.28001.33001.3300305,200
Feb 13, 20241.26001.30001.16001.27101.2710260,000
Feb 12, 20241.27001.35001.22001.23001.2300141,400
Feb 09, 20241.09001.31001.07001.21001.2100362,100
Feb 08, 20241.02001.09001.00001.08001.0800106,400
Feb 07, 20240.98001.04000.97301.00001.0000180,000
Feb 06, 20240.92500.95500.90000.94000.940054,000
Feb 05, 20240.95000.98600.95000.95900.959065,600
Feb 02, 20240.92300.97900.91100.95000.9500124,100
Feb 01, 20240.96901.00000.93000.93500.935092,400
Jan 31, 20240.97500.99000.94000.94000.940094,100
Jan 30, 20240.92001.01500.92000.99000.9900150,600
Jan 29, 20241.05001.06000.94300.97000.9700159,600
Jan 26, 20240.96001.10000.93001.07001.0700494,100
Jan 25, 20240.91001.15000.88600.97000.97001,949,000
Jan 24, 20240.92000.92000.86000.91000.910046,300
Jan 23, 20240.90500.90500.81000.90000.900013,000
Jan 22, 20240.89900.90000.85000.85000.850012,000
Jan 19, 20240.81000.89900.81000.89900.89902,600
Jan 18, 20240.84200.87900.82000.82000.820014,200
Jan 17, 20240.82500.95000.82500.86800.868021,600
Jan 16, 20240.90400.95500.81000.83000.830013,900
Jan 12, 20240.91000.95000.91000.91000.910019,300
Jan 11, 20240.95001.01000.90000.91000.910026,300
Jan 10, 20241.00401.03500.96000.96900.969054,800
Jan 09, 20241.05001.05000.99001.00001.000016,800
Jan 08, 20241.04001.05001.00301.03001.030011,400
Jan 05, 20241.11001.11001.00001.03501.035025,800
Jan 04, 20241.07001.15001.00001.07001.070040,400
Jan 03, 20241.17001.20001.07001.07001.070019,700
Jan 02, 20241.10001.28001.07001.15001.150076,800
Dec 29, 20231.20001.26001.12201.15001.150028,500
Dec 28, 20231.13001.43001.13001.20001.2000146,800
Dec 27, 20231.17001.17001.11301.12001.120011,600
Dec 26, 20231.03001.12601.01001.11001.110031,900
Dec 22, 20231.04301.07901.01001.03001.030018,300
Dec 21, 20231.10001.10001.01901.05001.050017,900
Dec 20, 20230.93501.07000.93501.02201.022057,900
Dec 19, 20230.94000.99000.94000.95000.950015,700
Dec 18, 20230.92500.99000.92500.93000.930044,700
Dec 15, 20230.94000.99000.91200.93900.939027,800
Dec 14, 20230.95000.95000.91200.95000.950063,600
Dec 13, 20230.94000.99800.90000.94000.940016,200
Dec 12, 20230.97500.99800.94500.94500.945029,100
Dec 11, 20231.02001.07900.95000.98000.980038,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...