Canada markets open in 7 hours 54 minutes

Nano-X Imaging Ltd. (NNOX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.96-0.02 (-0.22%)
At close: 04:00PM EDT
8.98 +0.02 (+0.22%)
After hours: 07:04PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.899.078.788.968.96745,700
Apr 29, 20248.869.108.858.988.98540,500
Apr 26, 20249.009.058.788.968.96687,200
Apr 25, 20248.789.038.778.928.92530,800
Apr 24, 20249.329.448.959.099.09740,200
Apr 23, 20249.099.639.069.319.31879,800
Apr 22, 20248.719.108.619.029.02991,500
Apr 19, 20248.999.188.488.608.601,028,200
Apr 18, 20249.359.449.069.079.07824,300
Apr 17, 20249.309.519.139.359.35944,800
Apr 16, 20248.919.398.919.279.271,116,900
Apr 15, 20249.769.769.079.129.121,561,900
Apr 12, 202410.4310.459.539.719.711,410,700
Apr 11, 202410.3010.559.8610.5110.511,478,000
Apr 10, 202410.4610.4910.0210.2810.281,539,200
Apr 09, 202410.9011.3510.3410.7210.722,416,600
Apr 08, 202410.7411.1510.2110.8310.831,636,300
Apr 05, 202410.7511.1610.4410.5610.561,629,800
Apr 04, 202410.7311.3910.7210.8710.872,353,400
Apr 03, 20249.8110.909.7110.8610.862,889,900
Apr 02, 202410.0010.029.469.929.921,575,500
Apr 01, 20249.7010.589.3910.3310.333,237,000
Mar 28, 20249.9110.199.649.779.771,764,600
Mar 27, 20249.199.899.189.889.881,477,600
Mar 26, 20249.809.929.109.159.152,330,200
Mar 25, 20249.6510.139.619.759.751,989,700
Mar 22, 202410.2010.239.449.479.472,586,000
Mar 21, 202411.2012.2810.0510.2410.246,939,700
Mar 20, 202410.5111.4710.4911.0511.052,891,400
Mar 19, 202411.0311.2210.2810.8210.822,594,700
Mar 18, 202411.5411.5610.2611.3811.384,724,100
Mar 15, 20249.9711.299.8210.7810.785,476,900
Mar 14, 202410.3010.799.3910.0210.024,530,200
Mar 13, 20249.6410.039.539.849.841,997,000
Mar 12, 20249.669.829.429.609.601,540,500
Mar 11, 202410.2110.329.359.389.381,959,300
Mar 08, 202410.3111.339.9910.2110.212,634,100
Mar 07, 202410.2110.8510.1110.2310.231,992,200
Mar 06, 202410.0011.209.9210.5210.523,290,900
Mar 05, 202410.5010.849.8510.0110.013,136,800
Mar 04, 202411.1511.3810.4110.9010.902,844,200
Mar 01, 202411.2711.4310.6011.1211.123,232,600
Feb 29, 202411.8512.6511.0711.1611.166,851,200
Feb 28, 202411.7911.9910.9111.8311.835,421,600
Feb 27, 202410.1611.849.4011.6111.6110,999,700
Feb 26, 20248.729.748.709.539.535,309,800
Feb 23, 20248.668.808.008.628.624,874,000
Feb 22, 20249.709.758.758.898.897,692,700
Feb 21, 20249.7610.228.579.249.246,248,900
Feb 20, 202410.9011.008.9010.3410.3412,917,900
Feb 16, 202410.0014.289.8512.9512.9544,089,600
Feb 15, 202412.4412.709.199.509.5047,077,300
Feb 14, 20246.156.365.926.366.363,587,400
Feb 13, 20246.196.345.865.975.971,765,700
Feb 12, 20245.927.145.896.646.643,897,100
Feb 09, 20245.775.885.725.865.86412,200
Feb 08, 20245.635.805.585.745.74413,400
Feb 07, 20245.885.885.595.655.65304,700
Feb 06, 20245.315.775.265.775.77501,900
Feb 05, 20245.665.665.315.325.32519,200
Feb 02, 20245.425.735.345.665.66559,300
Feb 01, 20245.495.595.405.535.53550,100
Jan 31, 20245.575.745.435.445.44449,600
Jan 30, 20245.795.835.535.575.57441,100
Jan 29, 20245.695.915.555.905.90425,000
Jan 26, 20245.835.945.665.715.71386,500
Jan 25, 20245.545.775.515.745.74562,000
Jan 24, 20245.825.845.485.495.49455,600
Jan 23, 20245.545.775.515.645.64529,000
Jan 22, 20245.325.685.325.535.53654,200
Jan 19, 20245.765.765.265.365.361,109,100
Jan 18, 20245.725.795.595.755.75576,500
Jan 17, 20245.455.605.375.595.59973,400
Jan 16, 20245.615.615.415.535.53608,400
Jan 12, 20245.745.985.665.725.72634,900
Jan 11, 20246.106.105.675.765.76833,200
Jan 10, 20246.226.276.056.146.14483,700
Jan 09, 20246.286.426.216.226.22397,700
Jan 08, 20246.126.436.096.406.40483,400
Jan 05, 20246.156.306.066.196.19446,100
Jan 04, 20246.166.286.046.226.22612,100
Jan 03, 20246.356.356.106.136.13647,400
Jan 02, 20246.336.996.226.466.46941,500
Dec 29, 20236.586.596.346.376.37782,700
Dec 28, 20236.546.706.476.636.63698,700
Dec 27, 20236.666.806.466.556.55728,500
Dec 26, 20236.746.746.546.676.67695,700
Dec 22, 20236.887.056.656.716.71957,600
Dec 21, 20236.706.906.656.906.90569,100
Dec 20, 20236.987.336.556.576.571,157,700
Dec 19, 20236.667.126.666.986.98941,800
Dec 18, 20236.696.976.606.626.62646,900
Dec 15, 20236.926.926.546.796.79817,400
Dec 14, 20236.807.136.706.836.831,296,500
Dec 13, 20236.196.786.006.776.771,062,200
Dec 12, 20236.066.325.926.226.22546,200
Dec 11, 20236.086.135.956.036.03445,100
Dec 08, 20235.916.325.866.106.10600,700
Dec 07, 20236.056.055.825.895.891,029,500
Dec 06, 20236.076.365.986.046.04869,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...