Canada Markets closed

Nano-X Imaging Ltd. (NNOX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.24+0.27 (+3.01%)
At close: 04:00PM EST
9.24 0.00 (0.00%)
After hours: 07:57PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20238.969.448.919.249.24320,300
Jan 26, 20239.049.178.718.978.97311,600
Jan 25, 20238.628.918.458.908.90211,600
Jan 24, 20239.229.228.808.828.82261,000
Jan 23, 20238.969.548.909.269.26575,700
Jan 20, 20238.918.988.688.898.89288,000
Jan 19, 20238.728.848.418.758.75347,800
Jan 18, 20239.069.248.668.768.76324,400
Jan 17, 20238.619.058.558.928.92414,200
Jan 13, 20238.658.938.518.638.63321,600
Jan 12, 20238.618.818.378.798.79471,900
Jan 11, 20238.158.608.028.488.48641,500
Jan 10, 20237.698.207.658.108.101,245,100
Jan 09, 20237.567.847.537.697.69624,900
Jan 06, 20237.527.657.357.447.44355,100
Jan 05, 20237.347.727.157.427.42531,000
Jan 04, 20237.217.457.097.347.34612,200
Jan 03, 20237.557.726.937.137.13603,300
Dec 30, 20226.957.446.907.387.38624,800
Dec 29, 20226.597.406.557.037.03927,000
Dec 28, 20226.806.906.416.576.571,393,700
Dec 27, 20227.978.026.606.806.801,407,900
Dec 23, 20228.358.407.998.028.02635,700
Dec 22, 20228.558.558.128.358.35369,500
Dec 21, 20228.598.878.468.618.61407,400
Dec 20, 20228.779.008.178.528.521,034,600
Dec 19, 20229.459.498.718.878.87544,500
Dec 16, 20229.519.689.259.539.53486,400
Dec 15, 20229.609.739.479.709.70313,900
Dec 14, 20229.8810.099.619.789.78361,600
Dec 13, 202210.2110.359.779.949.94386,000
Dec 12, 20229.3810.109.389.839.83391,900
Dec 09, 20229.409.619.259.459.45195,800
Dec 08, 20229.379.719.119.379.37510,700
Dec 07, 20229.9010.079.219.249.24523,000
Dec 06, 202210.1510.169.859.909.90238,400
Dec 05, 202210.6110.6510.0510.0810.08267,800
Dec 02, 202210.5710.7710.4410.6710.67181,100
Dec 01, 202210.7511.0110.4310.7210.72390,000
Nov 30, 202210.2810.689.9710.6510.65345,400
Nov 29, 202210.1610.3310.0610.2210.22263,100
Nov 28, 202210.5410.8810.0910.1610.16465,200
Nov 25, 202210.9011.0010.6510.7010.70118,900
Nov 23, 202210.9111.1510.8810.9410.94265,400
Nov 22, 202210.8910.9910.5110.8110.81394,300
Nov 21, 202211.1011.2910.8010.8410.84481,900
Nov 18, 202212.0312.0311.1511.3011.30503,500
Nov 17, 202211.9312.3811.5711.7111.71542,500
Nov 16, 202214.4014.5612.1612.2712.27915,900
Nov 15, 202214.0014.5313.7614.3414.34589,700
Nov 14, 202213.7913.9313.3813.6813.68267,400
Nov 11, 202213.2714.0212.7413.7913.79532,400
Nov 10, 202212.4513.7112.1112.6612.66703,800
Nov 09, 202212.8513.1711.7111.7211.72770,500
Nov 08, 202213.4713.5512.7912.9212.92390,900
Nov 07, 202213.3113.7612.9513.5113.51237,500
Nov 04, 202213.9914.0513.0313.2513.25271,600
Nov 03, 202213.3013.9713.1713.7513.75271,800
Nov 02, 202213.6514.6113.3513.4013.40322,100
Nov 01, 202214.3114.8513.7713.8113.81328,500
Oct 31, 202213.3314.3813.1514.2014.20666,800
Oct 28, 202212.5813.4412.5213.4113.41327,100
Oct 27, 202212.5113.1212.2812.6212.62317,500
Oct 26, 202212.4512.7512.2912.4812.48256,000
Oct 25, 202211.8412.6911.8412.5112.51453,200
Oct 24, 202211.6511.8811.1311.8511.85342,200
Oct 21, 202211.3011.8011.0311.7811.78352,800
Oct 20, 202211.0811.5611.0111.2511.25276,300
Oct 19, 202211.4811.6411.0111.0411.04309,600
Oct 18, 202211.9512.2711.5411.5911.59270,400
Oct 17, 202211.6611.9411.5111.6711.67530,200
Oct 14, 202212.8213.4511.4211.4411.44817,600
Oct 13, 202211.5112.9511.4112.9012.90631,700
Oct 12, 202211.8812.0311.3611.9111.91333,000
Oct 11, 202211.2111.8811.0211.8211.82229,000
Oct 10, 202211.4011.5010.8811.2811.28455,000
Oct 07, 202212.5212.7311.3311.4311.43795,900
Oct 06, 202212.1013.2312.1012.5112.51801,900
Oct 05, 202211.9012.3011.6912.0312.03656,400
Oct 04, 202211.6112.0611.6112.0412.04773,000
Oct 03, 202211.5711.8711.3211.4211.42687,600
Sept 30, 202211.4712.4711.4511.4711.47695,800
Sept 29, 202212.3512.3511.0211.4311.43815,700
Sept 28, 202210.8812.7010.7512.3312.332,909,800
Sept 27, 202210.2610.429.8010.1710.17436,500
Sept 26, 202210.0810.629.9110.1710.17488,500
Sept 23, 202210.7010.7010.1210.3110.31439,300
Sept 22, 202211.4211.5010.3910.9710.97473,800
Sept 21, 202211.7812.0311.3711.4011.40313,600
Sept 20, 202211.9712.0311.5211.7511.75446,200
Sept 19, 202212.1912.3711.8512.1312.13269,300
Sept 16, 202212.3112.6912.0812.4512.45553,700
Sept 15, 202212.4112.7412.3912.6312.63220,800
Sept 14, 202211.8012.6511.7512.5212.52249,700
Sept 13, 202211.8512.1911.7411.8011.80354,100
Sept 12, 202212.1812.5611.9712.4612.46272,200
Sept 09, 202211.6912.2611.6912.1312.13365,000
Sept 08, 202211.9112.0011.5411.6411.64467,600
Sept 07, 202212.0212.4411.9411.9611.96331,700
Sept 06, 202213.1313.2012.1812.2012.20350,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...