Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 24, 20229.279.409.109.199.19402,600
May 23, 202210.2610.269.529.599.59358,500
May 20, 202210.9511.169.8010.2210.22891,600
May 19, 20228.9111.238.8811.1211.121,237,600
May 18, 20229.8010.199.249.459.45559,700
May 17, 20229.7410.279.7310.0010.00396,800
May 16, 20229.5910.279.519.609.60471,900
May 13, 20229.179.808.959.699.69636,400
May 12, 20228.909.358.668.858.85762,500
May 11, 20229.109.548.999.209.20517,100
May 10, 20229.639.938.959.279.27684,700
May 09, 20228.839.778.699.509.50810,700
May 06, 20229.179.348.809.219.21481,200
May 05, 20229.539.698.909.159.15407,500
May 04, 20229.579.919.109.829.82359,000
May 03, 20229.749.939.349.709.70315,500
May 02, 20229.259.909.079.899.89349,600
Apr 29, 20229.529.869.159.199.19430,300
Apr 28, 202210.1210.289.189.579.57694,900
Apr 27, 20229.9310.369.669.709.70446,900
Apr 26, 202211.2011.209.9910.0110.01428,400
Apr 25, 202210.3511.2110.1111.0311.03716,200
Apr 22, 202210.1610.419.8010.0510.05389,400
Apr 21, 202210.6310.8310.1110.1710.17388,500
Apr 20, 202211.4011.5010.5410.5410.54491,400
Apr 19, 202210.8411.6810.7811.3411.34272,400
Apr 18, 202211.4411.6110.7710.8410.84519,600
Apr 14, 202211.3911.7311.1411.5611.56614,000
Apr 13, 202210.9611.5910.9111.5011.50361,000
Apr 12, 202211.3411.7610.8910.9910.99503,200
Apr 11, 202211.2811.8011.0111.2411.24608,500
Apr 08, 202213.0013.0711.9111.9411.94838,600
Apr 07, 202212.6613.9812.6413.0613.061,104,200
Apr 06, 202213.7313.7511.7712.6412.641,580,800
Apr 05, 202213.2414.7712.6213.3913.395,184,700
Apr 04, 202210.5512.3210.5512.1212.121,709,100
Apr 01, 202210.8411.5210.2110.7510.751,299,500
Mar 31, 20229.6812.059.4510.8410.845,228,400
Mar 30, 20229.659.889.409.429.42484,300
Mar 29, 20229.529.859.499.679.67440,200
Mar 28, 20229.309.458.889.389.38652,100
Mar 25, 20229.669.709.139.269.26361,700
Mar 24, 20229.709.809.209.669.66484,800
Mar 23, 20229.8810.059.539.549.54402,700
Mar 22, 202210.0010.309.8910.0310.03449,300
Mar 21, 20229.9410.309.629.919.91304,500
Mar 18, 20229.5610.139.559.869.86401,000
Mar 17, 20229.239.729.089.709.70279,800
Mar 16, 20228.849.328.779.309.30566,500
Mar 15, 20228.348.788.278.688.68371,200
Mar 14, 20229.109.318.238.288.28539,800
Mar 11, 20229.749.829.019.099.09323,700
Mar 10, 20229.649.829.409.569.56238,800
Mar 09, 20229.6610.019.429.979.97430,800
Mar 08, 20229.589.918.959.449.44506,400
Mar 07, 20229.7710.119.559.569.56385,800
Mar 04, 202210.1410.439.759.859.85421,100
Mar 03, 202210.4510.5310.0010.2010.20326,000
Mar 02, 20229.9210.779.8810.5010.50633,500
Mar 01, 202210.2410.249.609.799.79437,200
Feb 28, 20229.7210.209.6710.1510.15410,700
Feb 25, 20229.789.969.329.959.95363,100
Feb 24, 20228.499.808.409.759.75526,100
Feb 23, 20229.659.709.009.059.05465,300
Feb 22, 20229.7510.009.439.479.47435,800
Feb 18, 202210.0910.399.729.849.84444,900
Feb 17, 202210.3110.6210.0010.1310.13453,300
Feb 16, 202210.6910.7710.2110.5810.58393,000
Feb 15, 202210.4310.9410.2210.9110.91486,200
Feb 14, 202210.1810.629.869.909.90568,500
Feb 11, 202211.0011.3510.2710.3710.37425,200
Feb 10, 202211.1811.8511.0111.0411.04451,800
Feb 09, 202211.5011.8911.4311.7511.75298,000
Feb 08, 202210.8911.4210.7111.4011.40282,700
Feb 07, 202211.0511.3910.9010.9910.99265,100
Feb 04, 202210.3211.0910.2011.0411.04327,300
Feb 03, 202210.3110.6710.0710.2110.21349,200
Feb 02, 202211.7511.9710.5510.6010.60593,700
Feb 01, 202211.4512.2011.2711.6511.65595,500
Jan 31, 202210.4711.5510.4711.3511.35787,500
Jan 28, 20229.4810.359.4210.3510.35612,400
Jan 27, 202210.2010.319.409.459.451,088,700
Jan 26, 202211.1111.309.9110.0510.05569,000
Jan 25, 202210.9711.5910.5610.7410.74566,300
Jan 24, 202210.6811.509.4511.4911.491,674,500
Jan 21, 202211.2711.7510.8811.2511.251,096,200
Jan 20, 202210.8211.8810.7811.1511.15931,000
Jan 19, 202210.9011.2510.4210.6610.66772,000
Jan 18, 202210.8011.3710.7010.8210.821,269,700
Jan 14, 202211.9012.2811.5011.7511.75651,000
Jan 13, 202212.4012.4411.9712.1412.14435,100
Jan 12, 202213.3613.4212.3712.4212.42680,200
Jan 11, 202212.8613.4512.7013.1613.16456,100
Jan 10, 202212.6112.9611.7912.9512.951,025,600
Jan 07, 202213.8013.8212.8912.9712.97962,100
Jan 06, 202214.1614.5513.4013.5513.551,101,100
Jan 05, 202215.3615.8513.8113.9713.97849,000
Jan 04, 202215.8416.0914.9515.5515.55508,700
Jan 03, 202214.8316.3614.5716.0516.05711,000
Dec 31, 202115.3515.6214.4014.5414.541,042,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...