Canada markets open in 2 hours 24 minutes

Neonode Inc. (NEON)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4300+0.0400 (+1.67%)
At close: 04:00PM EDT
2.4300 0.00 (0.00%)
Pre-Market: 04:25AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.42002.59002.35002.43002.4300178,600
Apr 30, 20242.21002.40002.21002.39002.3900126,800
Apr 29, 20241.97002.38001.97002.20002.2000149,700
Apr 26, 20241.85002.05001.85001.97001.970067,000
Apr 25, 20241.65001.88001.65001.83001.830052,800
Apr 24, 20241.69001.70001.62001.65001.650023,400
Apr 23, 20241.94001.99001.69001.70001.700095,200
Apr 22, 20241.84002.00001.82001.91001.910095,400
Apr 19, 20241.62001.85001.55001.80001.800068,500
Apr 18, 20241.38001.68001.38001.63001.6300167,600
Apr 17, 20241.41001.42001.37001.37001.370032,700
Apr 16, 20241.45001.46001.41001.42001.420022,800
Apr 15, 20241.48001.50001.40001.46001.460037,700
Apr 12, 20241.49001.50001.45001.47001.470015,200
Apr 11, 20241.44001.52001.44001.48001.480011,000
Apr 10, 20241.42001.45001.40001.45001.450025,700
Apr 09, 20241.45001.53001.43001.43001.430031,600
Apr 08, 20241.41001.50001.41001.50001.50008,600
Apr 05, 20241.37001.49001.37001.42001.420024,300
Apr 04, 20241.43001.50001.37001.38001.380010,600
Apr 03, 20241.44001.46001.38001.43001.430018,500
Apr 02, 20241.58001.58001.42001.44001.440030,100
Apr 01, 20241.44001.59001.43001.56001.560055,100
Mar 28, 20241.36001.47001.35001.40001.400036,800
Mar 27, 20241.31001.40001.25001.36001.360018,800
Mar 26, 20241.31001.36001.31001.31001.310015,600
Mar 25, 20241.26001.41001.25001.33001.330036,400
Mar 22, 20241.26001.27001.24001.26001.260016,100
Mar 21, 20241.29001.29001.25001.26001.26009,500
Mar 20, 20241.26001.29001.25001.28001.280016,100
Mar 19, 20241.28001.29001.24001.24001.240012,000
Mar 18, 20241.27001.34001.27001.28001.280015,600
Mar 15, 20241.24001.35001.24001.25001.250014,000
Mar 14, 20241.29001.29001.23001.25001.250036,600
Mar 13, 20241.28001.34001.27001.30001.300040,600
Mar 12, 20241.27001.33001.25001.28001.280025,000
Mar 11, 20241.34001.36001.25001.28001.280036,800
Mar 08, 20241.37001.37001.34001.34001.340027,400
Mar 07, 20241.41001.44001.35001.37001.370091,000
Mar 06, 20241.34001.43001.34001.43001.430035,300
Mar 05, 20241.43001.50001.31001.34001.340047,300
Mar 04, 20241.42001.48001.40001.44001.440030,200
Mar 01, 20241.48001.48001.40001.42001.420049,000
Feb 29, 20241.55001.55001.47001.50001.500043,800
Feb 28, 20241.69001.69001.50001.55001.550043,700
Feb 27, 20241.70001.70001.65001.65001.650019,000
Feb 26, 20241.54001.68001.54001.64001.640025,000
Feb 23, 20241.51001.68001.51001.54001.540022,300
Feb 22, 20241.52001.52001.46001.50001.500029,600
Feb 21, 20241.55001.55001.51001.53001.530017,700
Feb 20, 20241.66001.66001.51001.55001.550086,900
Feb 16, 20241.71001.71001.65001.70001.700023,700
Feb 15, 20241.73001.80001.71001.71001.71007,100
Feb 14, 20241.63001.80001.63001.73001.730019,500
Feb 13, 20241.65001.67001.63001.65001.65009,800
Feb 12, 20241.67001.72001.61001.67001.670023,400
Feb 09, 20241.70001.77001.66001.69001.690027,600
Feb 08, 20241.69001.79001.61001.73001.730021,000
Feb 07, 20241.61001.70001.61001.66001.660028,800
Feb 06, 20241.62001.67001.60001.61001.610022,400
Feb 05, 20241.67001.67001.61001.63001.630032,800
Feb 02, 20241.75001.75001.68001.68001.680015,200
Feb 01, 20241.73001.80001.73001.76001.760027,200
Jan 31, 20241.67001.79001.66001.71001.710024,700
Jan 30, 20241.66001.81001.64001.67001.670022,900
Jan 29, 20241.82001.83001.66001.66001.660055,800
Jan 26, 20241.89001.89001.82001.82001.820035,000
Jan 25, 20241.90001.98001.83001.89001.890032,600
Jan 24, 20241.99002.01001.86001.94001.940034,200
Jan 23, 20242.05002.10001.91001.99001.990042,900
Jan 22, 20241.98002.11001.97002.03002.030036,300
Jan 19, 20241.86002.09001.80001.97001.970035,900
Jan 18, 20241.94001.95001.82001.86001.860025,700
Jan 17, 20242.00002.00001.85001.94001.940047,600
Jan 16, 20242.11002.11001.96002.04002.040060,400
Jan 12, 20242.13002.19002.06002.12002.120033,400
Jan 11, 20242.25002.25002.06002.14002.140047,800
Jan 10, 20242.36002.36002.12002.25002.250053,900
Jan 09, 20242.29002.47002.29002.35002.350058,900
Jan 08, 20242.22002.29002.15002.27002.270035,300
Jan 05, 20242.27002.36002.20002.22002.220033,600
Jan 04, 20242.15002.32002.15002.27002.270047,300
Jan 03, 20242.31002.34002.11002.13002.130067,600
Jan 02, 20242.32002.52002.23002.31002.3100100,200
Dec 29, 20232.18002.45002.17002.29002.2900136,700
Dec 28, 20232.16002.20002.08002.08002.080043,900
Dec 27, 20232.20002.32002.15002.19002.190043,800
Dec 26, 20232.39002.45002.13002.24002.240071,600
Dec 22, 20232.08002.36002.08002.33002.330088,800
Dec 21, 20232.05002.18001.94002.05002.050047,900
Dec 20, 20232.65002.65001.97002.04002.0400249,000
Dec 19, 20232.05002.64002.04002.28002.2800495,400
Dec 18, 20231.63002.25001.63002.03002.0300268,200
Dec 15, 20231.63001.73001.60001.61001.610053,300
Dec 14, 20231.58001.69001.47001.59001.590070,400
Dec 13, 20231.45001.60001.38001.56001.560061,300
Dec 12, 20231.51001.57001.46001.46001.460057,200
Dec 11, 20231.53001.60001.43001.50001.500032,700
Dec 08, 20231.63001.63001.49001.53001.530047,400
Dec 07, 20231.86001.98001.59001.63001.6300144,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...