Nano-X Imaging Ltd. (NNOX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

10.22

-0.90

(-8.09%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	9.27	9.40	9.10	9.19	9.19	402,600
May 23, 2022	10.26	10.26	9.52	9.59	9.59	358,500
May 20, 2022	10.95	11.16	9.80	10.22	10.22	891,600
May 19, 2022	8.91	11.23	8.88	11.12	11.12	1,237,600
May 18, 2022	9.80	10.19	9.24	9.45	9.45	559,700
May 17, 2022	9.74	10.27	9.73	10.00	10.00	396,800
May 16, 2022	9.59	10.27	9.51	9.60	9.60	471,900
May 13, 2022	9.17	9.80	8.95	9.69	9.69	636,400
May 12, 2022	8.90	9.35	8.66	8.85	8.85	762,500
May 11, 2022	9.10	9.54	8.99	9.20	9.20	517,100
May 10, 2022	9.63	9.93	8.95	9.27	9.27	684,700
May 09, 2022	8.83	9.77	8.69	9.50	9.50	810,700
May 06, 2022	9.17	9.34	8.80	9.21	9.21	481,200
May 05, 2022	9.53	9.69	8.90	9.15	9.15	407,500
May 04, 2022	9.57	9.91	9.10	9.82	9.82	359,000
May 03, 2022	9.74	9.93	9.34	9.70	9.70	315,500
May 02, 2022	9.25	9.90	9.07	9.89	9.89	349,600
Apr 29, 2022	9.52	9.86	9.15	9.19	9.19	430,300
Apr 28, 2022	10.12	10.28	9.18	9.57	9.57	694,900
Apr 27, 2022	9.93	10.36	9.66	9.70	9.70	446,900
Apr 26, 2022	11.20	11.20	9.99	10.01	10.01	428,400
Apr 25, 2022	10.35	11.21	10.11	11.03	11.03	716,200
Apr 22, 2022	10.16	10.41	9.80	10.05	10.05	389,400
Apr 21, 2022	10.63	10.83	10.11	10.17	10.17	388,500
Apr 20, 2022	11.40	11.50	10.54	10.54	10.54	491,400
Apr 19, 2022	10.84	11.68	10.78	11.34	11.34	272,400
Apr 18, 2022	11.44	11.61	10.77	10.84	10.84	519,600
Apr 14, 2022	11.39	11.73	11.14	11.56	11.56	614,000
Apr 13, 2022	10.96	11.59	10.91	11.50	11.50	361,000
Apr 12, 2022	11.34	11.76	10.89	10.99	10.99	503,200
Apr 11, 2022	11.28	11.80	11.01	11.24	11.24	608,500
Apr 08, 2022	13.00	13.07	11.91	11.94	11.94	838,600
Apr 07, 2022	12.66	13.98	12.64	13.06	13.06	1,104,200
Apr 06, 2022	13.73	13.75	11.77	12.64	12.64	1,580,800
Apr 05, 2022	13.24	14.77	12.62	13.39	13.39	5,184,700
Apr 04, 2022	10.55	12.32	10.55	12.12	12.12	1,709,100
Apr 01, 2022	10.84	11.52	10.21	10.75	10.75	1,299,500
Mar 31, 2022	9.68	12.05	9.45	10.84	10.84	5,228,400
Mar 30, 2022	9.65	9.88	9.40	9.42	9.42	484,300
Mar 29, 2022	9.52	9.85	9.49	9.67	9.67	440,200
Mar 28, 2022	9.30	9.45	8.88	9.38	9.38	652,100
Mar 25, 2022	9.66	9.70	9.13	9.26	9.26	361,700
Mar 24, 2022	9.70	9.80	9.20	9.66	9.66	484,800
Mar 23, 2022	9.88	10.05	9.53	9.54	9.54	402,700
Mar 22, 2022	10.00	10.30	9.89	10.03	10.03	449,300
Mar 21, 2022	9.94	10.30	9.62	9.91	9.91	304,500
Mar 18, 2022	9.56	10.13	9.55	9.86	9.86	401,000
Mar 17, 2022	9.23	9.72	9.08	9.70	9.70	279,800
Mar 16, 2022	8.84	9.32	8.77	9.30	9.30	566,500
Mar 15, 2022	8.34	8.78	8.27	8.68	8.68	371,200
Mar 14, 2022	9.10	9.31	8.23	8.28	8.28	539,800
Mar 11, 2022	9.74	9.82	9.01	9.09	9.09	323,700
Mar 10, 2022	9.64	9.82	9.40	9.56	9.56	238,800
Mar 09, 2022	9.66	10.01	9.42	9.97	9.97	430,800
Mar 08, 2022	9.58	9.91	8.95	9.44	9.44	506,400
Mar 07, 2022	9.77	10.11	9.55	9.56	9.56	385,800
Mar 04, 2022	10.14	10.43	9.75	9.85	9.85	421,100
Mar 03, 2022	10.45	10.53	10.00	10.20	10.20	326,000
Mar 02, 2022	9.92	10.77	9.88	10.50	10.50	633,500
Mar 01, 2022	10.24	10.24	9.60	9.79	9.79	437,200
Feb 28, 2022	9.72	10.20	9.67	10.15	10.15	410,700
Feb 25, 2022	9.78	9.96	9.32	9.95	9.95	363,100
Feb 24, 2022	8.49	9.80	8.40	9.75	9.75	526,100
Feb 23, 2022	9.65	9.70	9.00	9.05	9.05	465,300
Feb 22, 2022	9.75	10.00	9.43	9.47	9.47	435,800
Feb 18, 2022	10.09	10.39	9.72	9.84	9.84	444,900
Feb 17, 2022	10.31	10.62	10.00	10.13	10.13	453,300
Feb 16, 2022	10.69	10.77	10.21	10.58	10.58	393,000
Feb 15, 2022	10.43	10.94	10.22	10.91	10.91	486,200
Feb 14, 2022	10.18	10.62	9.86	9.90	9.90	568,500
Feb 11, 2022	11.00	11.35	10.27	10.37	10.37	425,200
Feb 10, 2022	11.18	11.85	11.01	11.04	11.04	451,800
Feb 09, 2022	11.50	11.89	11.43	11.75	11.75	298,000
Feb 08, 2022	10.89	11.42	10.71	11.40	11.40	282,700
Feb 07, 2022	11.05	11.39	10.90	10.99	10.99	265,100
Feb 04, 2022	10.32	11.09	10.20	11.04	11.04	327,300
Feb 03, 2022	10.31	10.67	10.07	10.21	10.21	349,200
Feb 02, 2022	11.75	11.97	10.55	10.60	10.60	593,700
Feb 01, 2022	11.45	12.20	11.27	11.65	11.65	595,500
Jan 31, 2022	10.47	11.55	10.47	11.35	11.35	787,500
Jan 28, 2022	9.48	10.35	9.42	10.35	10.35	612,400
Jan 27, 2022	10.20	10.31	9.40	9.45	9.45	1,088,700
Jan 26, 2022	11.11	11.30	9.91	10.05	10.05	569,000
Jan 25, 2022	10.97	11.59	10.56	10.74	10.74	566,300
Jan 24, 2022	10.68	11.50	9.45	11.49	11.49	1,674,500
Jan 21, 2022	11.27	11.75	10.88	11.25	11.25	1,096,200
Jan 20, 2022	10.82	11.88	10.78	11.15	11.15	931,000
Jan 19, 2022	10.90	11.25	10.42	10.66	10.66	772,000
Jan 18, 2022	10.80	11.37	10.70	10.82	10.82	1,269,700
Jan 14, 2022	11.90	12.28	11.50	11.75	11.75	651,000
Jan 13, 2022	12.40	12.44	11.97	12.14	12.14	435,100
Jan 12, 2022	13.36	13.42	12.37	12.42	12.42	680,200
Jan 11, 2022	12.86	13.45	12.70	13.16	13.16	456,100
Jan 10, 2022	12.61	12.96	11.79	12.95	12.95	1,025,600
Jan 07, 2022	13.80	13.82	12.89	12.97	12.97	962,100
Jan 06, 2022	14.16	14.55	13.40	13.55	13.55	1,101,100
Jan 05, 2022	15.36	15.85	13.81	13.97	13.97	849,000
Jan 04, 2022	15.84	16.09	14.95	15.55	15.55	508,700
Jan 03, 2022	14.83	16.36	14.57	16.05	16.05	711,000
Dec 31, 2021	15.35	15.62	14.40	14.54	14.54	1,042,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,060.07-220.50(-0.58%)

Nano-X Imaging Ltd. (NNOX)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,060.07
-220.50(-0.58%)