NAOV - NanoVibronix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.53002.61002.45002.60002.600016,000
Sep 19, 20192.43002.51502.35002.46002.460016,400
Sep 18, 20192.58002.68002.25002.46002.460022,100
Sep 17, 20192.20002.63802.18002.25002.250013,700
Sep 16, 20192.24002.37002.07002.13002.13007,800
Sep 13, 20192.16002.42002.03502.42002.420010,700
Sep 12, 20192.28002.28002.28002.28002.2800100
Sep 11, 20192.21002.28002.16002.28002.2800600
Sep 10, 20192.37002.45001.96002.25002.250024,800
Sep 09, 20192.40002.45002.18002.41002.410032,900
Sep 06, 20192.14902.30002.07002.25002.250036,600
Sep 05, 20192.30002.45002.00002.19002.190059,200
Sep 04, 20192.25002.46002.15002.34002.340081,000
Sep 03, 20192.24102.52002.20002.24002.240044,600
Aug 30, 20192.37002.54002.18002.46002.460058,900
Aug 29, 20192.75602.86002.21002.51002.5100119,300
Aug 28, 20192.74002.75002.23902.75002.750035,800
Aug 27, 20193.00003.00002.31502.85002.850021,900
Aug 26, 20192.85002.93002.85002.93002.9300300
Aug 23, 20192.81402.92202.81402.90002.90004,300
Aug 22, 20192.77402.77402.70002.70002.7000300
Aug 21, 20192.65002.83402.65002.79502.79508,100
Aug 20, 20192.73002.73002.73002.73002.7300200
Aug 19, 20192.70002.70002.70002.70002.7000-
Aug 16, 20192.80002.80002.65002.70002.70002,400
Aug 15, 20192.58002.71102.45002.65002.65007,500
Aug 14, 20192.71102.93002.60002.78002.78007,500
Aug 13, 20193.03103.32002.40002.68002.6800150,900
Aug 12, 20192.92003.05002.90003.05003.05001,700
Aug 09, 20192.83003.05002.83003.05003.05001,000
Aug 08, 20192.90003.03002.88003.03003.03001,300
Aug 07, 20192.90003.03002.88003.03003.03001,300
Aug 06, 20192.80803.00002.80002.85002.85006,100
Aug 05, 20192.80002.80802.80002.80002.8000100
Aug 02, 20192.80002.80802.80002.80002.80001,500
Aug 01, 20192.91002.97502.85002.86402.86403,600
Jul 31, 20193.19003.21003.03003.03003.03007,800
Jul 30, 20192.90003.17002.90003.09003.0900700
Jul 29, 20193.09003.09003.09003.09003.0900-
Jul 26, 20193.09003.09003.09003.09003.0900-
Jul 25, 20193.09003.09003.09003.09003.0900-
Jul 24, 20193.10003.10003.09003.09003.09006,200
Jul 23, 20193.05003.19503.05003.19003.19004,800
Jul 22, 20193.00003.08003.00003.00003.0000600
Jul 19, 20192.97003.04002.95002.95002.95001,600
Jul 18, 20193.01003.04203.01003.01003.0100500
Jul 17, 20193.02003.02003.02003.02003.0200100
Jul 16, 20193.06003.06003.02003.02003.0200300
Jul 15, 20193.70003.70003.35003.38103.38101,800
Jul 12, 20193.17203.23003.17203.23003.2300700
Jul 11, 20193.20003.20003.20003.20003.2000300
Jul 10, 20192.97003.16002.97002.97002.97001,100
Jul 09, 20193.12003.12003.12003.12003.1200100
Jul 08, 20192.80003.12002.80003.12003.12003,900
Jul 05, 20192.80002.80002.80002.80002.8000-
Jul 03, 20192.80002.80002.80002.80002.8000600
Jul 02, 20192.60002.85902.60002.82002.82005,600
Jul 01, 20192.97002.97002.94002.94002.94001,300
Jun 28, 20193.00003.22002.90002.90002.90001,300
Jun 27, 20193.26003.26003.05003.05003.05001,100
Jun 26, 20193.05003.25003.00003.05003.050013,300
Jun 25, 20193.51003.64703.06003.06003.060019,900
Jun 24, 20193.69003.74003.36003.40003.400014,000
Jun 21, 20193.40003.75003.30003.53003.530018,800
Jun 20, 20193.71003.71003.54003.61003.610016,700
Jun 19, 20193.70003.70003.21003.70003.70007,000
Jun 18, 20193.92903.98003.80903.80903.809010,400
Jun 17, 20193.75003.95003.75003.95003.95002,800
Jun 14, 20193.80003.80003.80003.80003.8000100
Jun 13, 20193.90004.10003.78003.80003.800010,200
Jun 12, 20194.00004.00003.76003.78003.78004,500
Jun 11, 20193.52003.83003.52003.83003.83001,600
Jun 10, 20193.86503.86503.86503.86503.86501,100
Jun 07, 20193.49003.97203.49003.70003.70007,900
Jun 06, 20193.46003.50003.25003.50003.50004,400
Jun 05, 20193.97304.20002.89803.13003.130069,300
Jun 04, 20193.70003.72003.33003.33003.33002,800
Jun 03, 20193.80003.84903.70003.70003.70009,000
May 31, 20193.90003.98003.80003.91003.91001,800
May 30, 20193.69003.80003.69003.80003.80002,700
May 29, 20193.90003.90003.75203.75203.75201,800
May 28, 20193.99003.99003.75003.92903.92903,000
May 24, 20193.75004.00003.75003.80003.80004,500
May 23, 20193.75003.75003.75003.75003.7500-
May 22, 20194.50004.50003.75003.75003.75006,000
May 21, 20192.89004.50002.77004.50004.50003,100
May 20, 20193.00003.03002.93003.02003.02004,300
May 17, 20193.21003.25003.20003.22003.22004,400
May 16, 20192.88003.22002.88003.22003.22005,000
May 15, 20192.90003.07202.77002.77002.77005,700
May 14, 20193.16003.26802.97002.97002.97002,400
May 13, 20193.20003.22003.20003.20003.20003,900
May 10, 20192.89103.21002.89103.20003.200013,300
May 09, 20192.80003.15002.50003.12003.12005,800
May 08, 20192.82002.82002.82002.82002.8200100
May 07, 20193.08403.08403.08403.08403.0840200
May 06, 20193.28903.28903.20003.20003.20001,800
May 03, 20192.87003.23002.86003.23003.230014,900
May 02, 20193.07103.07103.05903.05903.0590700
May 01, 20193.43403.43403.43403.43403.4340-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...