Nano-X Imaging Ltd. (NNOX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 8.96 | 9.44 | 8.91 | 9.24 | 9.24 | 320,300 |
| Jan 26, 2023 | 9.04 | 9.17 | 8.71 | 8.97 | 8.97 | 311,600 |
| Jan 25, 2023 | 8.62 | 8.91 | 8.45 | 8.90 | 8.90 | 211,600 |
| Jan 24, 2023 | 9.22 | 9.22 | 8.80 | 8.82 | 8.82 | 261,000 |
| Jan 23, 2023 | 8.96 | 9.54 | 8.90 | 9.26 | 9.26 | 575,700 |
| Jan 20, 2023 | 8.91 | 8.98 | 8.68 | 8.89 | 8.89 | 288,000 |
| Jan 19, 2023 | 8.72 | 8.84 | 8.41 | 8.75 | 8.75 | 347,800 |
| Jan 18, 2023 | 9.06 | 9.24 | 8.66 | 8.76 | 8.76 | 324,400 |
| Jan 17, 2023 | 8.61 | 9.05 | 8.55 | 8.92 | 8.92 | 414,200 |
| Jan 13, 2023 | 8.65 | 8.93 | 8.51 | 8.63 | 8.63 | 321,600 |
| Jan 12, 2023 | 8.61 | 8.81 | 8.37 | 8.79 | 8.79 | 471,900 |
| Jan 11, 2023 | 8.15 | 8.60 | 8.02 | 8.48 | 8.48 | 641,500 |
| Jan 10, 2023 | 7.69 | 8.20 | 7.65 | 8.10 | 8.10 | 1,245,100 |
| Jan 09, 2023 | 7.56 | 7.84 | 7.53 | 7.69 | 7.69 | 624,900 |
| Jan 06, 2023 | 7.52 | 7.65 | 7.35 | 7.44 | 7.44 | 355,100 |
| Jan 05, 2023 | 7.34 | 7.72 | 7.15 | 7.42 | 7.42 | 531,000 |
| Jan 04, 2023 | 7.21 | 7.45 | 7.09 | 7.34 | 7.34 | 612,200 |
| Jan 03, 2023 | 7.55 | 7.72 | 6.93 | 7.13 | 7.13 | 603,300 |
| Dec 30, 2022 | 6.95 | 7.44 | 6.90 | 7.38 | 7.38 | 624,800 |
| Dec 29, 2022 | 6.59 | 7.40 | 6.55 | 7.03 | 7.03 | 927,000 |
| Dec 28, 2022 | 6.80 | 6.90 | 6.41 | 6.57 | 6.57 | 1,393,700 |
| Dec 27, 2022 | 7.97 | 8.02 | 6.60 | 6.80 | 6.80 | 1,407,900 |
| Dec 23, 2022 | 8.35 | 8.40 | 7.99 | 8.02 | 8.02 | 635,700 |
| Dec 22, 2022 | 8.55 | 8.55 | 8.12 | 8.35 | 8.35 | 369,500 |
| Dec 21, 2022 | 8.59 | 8.87 | 8.46 | 8.61 | 8.61 | 407,400 |
| Dec 20, 2022 | 8.77 | 9.00 | 8.17 | 8.52 | 8.52 | 1,034,600 |
| Dec 19, 2022 | 9.45 | 9.49 | 8.71 | 8.87 | 8.87 | 544,500 |
| Dec 16, 2022 | 9.51 | 9.68 | 9.25 | 9.53 | 9.53 | 486,400 |
| Dec 15, 2022 | 9.60 | 9.73 | 9.47 | 9.70 | 9.70 | 313,900 |
| Dec 14, 2022 | 9.88 | 10.09 | 9.61 | 9.78 | 9.78 | 361,600 |
| Dec 13, 2022 | 10.21 | 10.35 | 9.77 | 9.94 | 9.94 | 386,000 |
| Dec 12, 2022 | 9.38 | 10.10 | 9.38 | 9.83 | 9.83 | 391,900 |
| Dec 09, 2022 | 9.40 | 9.61 | 9.25 | 9.45 | 9.45 | 195,800 |
| Dec 08, 2022 | 9.37 | 9.71 | 9.11 | 9.37 | 9.37 | 510,700 |
| Dec 07, 2022 | 9.90 | 10.07 | 9.21 | 9.24 | 9.24 | 523,000 |
| Dec 06, 2022 | 10.15 | 10.16 | 9.85 | 9.90 | 9.90 | 238,400 |
| Dec 05, 2022 | 10.61 | 10.65 | 10.05 | 10.08 | 10.08 | 267,800 |
| Dec 02, 2022 | 10.57 | 10.77 | 10.44 | 10.67 | 10.67 | 181,100 |
| Dec 01, 2022 | 10.75 | 11.01 | 10.43 | 10.72 | 10.72 | 390,000 |
| Nov 30, 2022 | 10.28 | 10.68 | 9.97 | 10.65 | 10.65 | 345,400 |
| Nov 29, 2022 | 10.16 | 10.33 | 10.06 | 10.22 | 10.22 | 263,100 |
| Nov 28, 2022 | 10.54 | 10.88 | 10.09 | 10.16 | 10.16 | 465,200 |
| Nov 25, 2022 | 10.90 | 11.00 | 10.65 | 10.70 | 10.70 | 118,900 |
| Nov 23, 2022 | 10.91 | 11.15 | 10.88 | 10.94 | 10.94 | 265,400 |
| Nov 22, 2022 | 10.89 | 10.99 | 10.51 | 10.81 | 10.81 | 394,300 |
| Nov 21, 2022 | 11.10 | 11.29 | 10.80 | 10.84 | 10.84 | 481,900 |
| Nov 18, 2022 | 12.03 | 12.03 | 11.15 | 11.30 | 11.30 | 503,500 |
| Nov 17, 2022 | 11.93 | 12.38 | 11.57 | 11.71 | 11.71 | 542,500 |
| Nov 16, 2022 | 14.40 | 14.56 | 12.16 | 12.27 | 12.27 | 915,900 |
| Nov 15, 2022 | 14.00 | 14.53 | 13.76 | 14.34 | 14.34 | 589,700 |
| Nov 14, 2022 | 13.79 | 13.93 | 13.38 | 13.68 | 13.68 | 267,400 |
| Nov 11, 2022 | 13.27 | 14.02 | 12.74 | 13.79 | 13.79 | 532,400 |
| Nov 10, 2022 | 12.45 | 13.71 | 12.11 | 12.66 | 12.66 | 703,800 |
| Nov 09, 2022 | 12.85 | 13.17 | 11.71 | 11.72 | 11.72 | 770,500 |
| Nov 08, 2022 | 13.47 | 13.55 | 12.79 | 12.92 | 12.92 | 390,900 |
| Nov 07, 2022 | 13.31 | 13.76 | 12.95 | 13.51 | 13.51 | 237,500 |
| Nov 04, 2022 | 13.99 | 14.05 | 13.03 | 13.25 | 13.25 | 271,600 |
| Nov 03, 2022 | 13.30 | 13.97 | 13.17 | 13.75 | 13.75 | 271,800 |
| Nov 02, 2022 | 13.65 | 14.61 | 13.35 | 13.40 | 13.40 | 322,100 |
| Nov 01, 2022 | 14.31 | 14.85 | 13.77 | 13.81 | 13.81 | 328,500 |
| Oct 31, 2022 | 13.33 | 14.38 | 13.15 | 14.20 | 14.20 | 666,800 |
| Oct 28, 2022 | 12.58 | 13.44 | 12.52 | 13.41 | 13.41 | 327,100 |
| Oct 27, 2022 | 12.51 | 13.12 | 12.28 | 12.62 | 12.62 | 317,500 |
| Oct 26, 2022 | 12.45 | 12.75 | 12.29 | 12.48 | 12.48 | 256,000 |
| Oct 25, 2022 | 11.84 | 12.69 | 11.84 | 12.51 | 12.51 | 453,200 |
| Oct 24, 2022 | 11.65 | 11.88 | 11.13 | 11.85 | 11.85 | 342,200 |
| Oct 21, 2022 | 11.30 | 11.80 | 11.03 | 11.78 | 11.78 | 352,800 |
| Oct 20, 2022 | 11.08 | 11.56 | 11.01 | 11.25 | 11.25 | 276,300 |
| Oct 19, 2022 | 11.48 | 11.64 | 11.01 | 11.04 | 11.04 | 309,600 |
| Oct 18, 2022 | 11.95 | 12.27 | 11.54 | 11.59 | 11.59 | 270,400 |
| Oct 17, 2022 | 11.66 | 11.94 | 11.51 | 11.67 | 11.67 | 530,200 |
| Oct 14, 2022 | 12.82 | 13.45 | 11.42 | 11.44 | 11.44 | 817,600 |
| Oct 13, 2022 | 11.51 | 12.95 | 11.41 | 12.90 | 12.90 | 631,700 |
| Oct 12, 2022 | 11.88 | 12.03 | 11.36 | 11.91 | 11.91 | 333,000 |
| Oct 11, 2022 | 11.21 | 11.88 | 11.02 | 11.82 | 11.82 | 229,000 |
| Oct 10, 2022 | 11.40 | 11.50 | 10.88 | 11.28 | 11.28 | 455,000 |
| Oct 07, 2022 | 12.52 | 12.73 | 11.33 | 11.43 | 11.43 | 795,900 |
| Oct 06, 2022 | 12.10 | 13.23 | 12.10 | 12.51 | 12.51 | 801,900 |
| Oct 05, 2022 | 11.90 | 12.30 | 11.69 | 12.03 | 12.03 | 656,400 |
| Oct 04, 2022 | 11.61 | 12.06 | 11.61 | 12.04 | 12.04 | 773,000 |
| Oct 03, 2022 | 11.57 | 11.87 | 11.32 | 11.42 | 11.42 | 687,600 |
| Sept 30, 2022 | 11.47 | 12.47 | 11.45 | 11.47 | 11.47 | 695,800 |
| Sept 29, 2022 | 12.35 | 12.35 | 11.02 | 11.43 | 11.43 | 815,700 |
| Sept 28, 2022 | 10.88 | 12.70 | 10.75 | 12.33 | 12.33 | 2,909,800 |
| Sept 27, 2022 | 10.26 | 10.42 | 9.80 | 10.17 | 10.17 | 436,500 |
| Sept 26, 2022 | 10.08 | 10.62 | 9.91 | 10.17 | 10.17 | 488,500 |
| Sept 23, 2022 | 10.70 | 10.70 | 10.12 | 10.31 | 10.31 | 439,300 |
| Sept 22, 2022 | 11.42 | 11.50 | 10.39 | 10.97 | 10.97 | 473,800 |
| Sept 21, 2022 | 11.78 | 12.03 | 11.37 | 11.40 | 11.40 | 313,600 |
| Sept 20, 2022 | 11.97 | 12.03 | 11.52 | 11.75 | 11.75 | 446,200 |
| Sept 19, 2022 | 12.19 | 12.37 | 11.85 | 12.13 | 12.13 | 269,300 |
| Sept 16, 2022 | 12.31 | 12.69 | 12.08 | 12.45 | 12.45 | 553,700 |
| Sept 15, 2022 | 12.41 | 12.74 | 12.39 | 12.63 | 12.63 | 220,800 |
| Sept 14, 2022 | 11.80 | 12.65 | 11.75 | 12.52 | 12.52 | 249,700 |
| Sept 13, 2022 | 11.85 | 12.19 | 11.74 | 11.80 | 11.80 | 354,100 |
| Sept 12, 2022 | 12.18 | 12.56 | 11.97 | 12.46 | 12.46 | 272,200 |
| Sept 09, 2022 | 11.69 | 12.26 | 11.69 | 12.13 | 12.13 | 365,000 |
| Sept 08, 2022 | 11.91 | 12.00 | 11.54 | 11.64 | 11.64 | 467,600 |
| Sept 07, 2022 | 12.02 | 12.44 | 11.94 | 11.96 | 11.96 | 331,700 |
| Sept 06, 2022 | 13.13 | 13.20 | 12.18 | 12.20 | 12.20 | 350,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
