NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
5.43
-0.05 (-0.91%)
Sep 4, 2025, 3:31 PM - Market open
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.46 | 5.70 | 4.71 | 5.39 | - | -1.64% | 1,687,167 |
| Sep 3, 2025 | 5.42 | 5.57 | 5.26 | 5.48 | 5.48 | 1.11% | 5,085 |
| Sep 2, 2025 | 5.35 | 5.52 | 5.25 | 5.42 | 5.42 | -0.73% | 14,826 |
| Aug 29, 2025 | 5.51 | 5.88 | 5.44 | 5.46 | 5.46 | -1.97% | 17,732 |
| Aug 28, 2025 | 5.97 | 6.01 | 5.57 | 5.57 | 5.57 | -4.30% | 19,581 |
| Aug 27, 2025 | 5.89 | 6.02 | 5.81 | 5.82 | 5.82 | -0.85% | 31,515 |
| Aug 26, 2025 | 5.91 | 5.98 | 5.79 | 5.87 | 5.87 | 1.21% | 20,530 |
| Aug 25, 2025 | 5.48 | 6.07 | 5.40 | 5.80 | 5.80 | 7.51% | 79,332 |
| Aug 22, 2025 | 5.03 | 5.58 | 5.03 | 5.40 | 5.40 | 7.26% | 38,588 |
| Aug 21, 2025 | 5.40 | 5.65 | 5.00 | 5.03 | 5.03 | -6.68% | 40,181 |
| Aug 20, 2025 | 5.54 | 5.60 | 5.03 | 5.39 | 5.39 | -2.71% | 32,997 |
| Aug 19, 2025 | 6.28 | 6.75 | 5.38 | 5.54 | 5.54 | -12.76% | 76,381 |
| Aug 18, 2025 | 6.03 | 6.40 | 5.93 | 6.35 | 6.35 | 8.36% | 62,569 |
| Aug 15, 2025 | 6.53 | 6.76 | 5.86 | 5.86 | 5.86 | -12.80% | 42,037 |
| Aug 14, 2025 | 6.68 | 7.45 | 6.63 | 6.72 | 6.72 | -2.75% | 57,902 |
| Aug 13, 2025 | 7.28 | 7.38 | 5.70 | 6.91 | 6.91 | -7.00% | 92,774 |
| Aug 12, 2025 | 7.25 | 8.00 | 7.21 | 7.43 | 7.43 | -3.76% | 97,100 |
| Aug 11, 2025 | 7.77 | 7.90 | 7.40 | 7.72 | 7.72 | -3.51% | 67,744 |
| Aug 8, 2025 | 7.35 | 8.39 | 7.14 | 8.00 | 8.00 | -4.00% | 123,631 |
| Aug 7, 2025 | 8.25 | 8.40 | 8.10 | 8.33 | 8.33 | -0.07% | 14,428 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.00 | 8.34 | 8.34 | -4.75% | 21,613 |
| Aug 5, 2025 | 8.50 | 8.76 | 8.50 | 8.76 | 8.76 | 3.00% | 7,341 |
| Aug 4, 2025 | 8.27 | 8.99 | 8.14 | 8.50 | 8.50 | 3.04% | 17,817 |
| Aug 1, 2025 | 8.50 | 8.60 | 8.01 | 8.25 | 8.25 | -0.13% | 27,380 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.20 | 8.26 | 8.26 | -3.48% | 26,217 |
| Jul 30, 2025 | 8.45 | 8.80 | 8.45 | 8.56 | 8.56 | 1.29% | 30,737 |
| Jul 29, 2025 | 9.20 | 9.20 | 8.35 | 8.45 | 8.45 | -7.93% | 40,392 |
| Jul 28, 2025 | 9.00 | 9.24 | 9.00 | 9.18 | 9.18 | 1.91% | 25,451 |
| Jul 25, 2025 | 9.20 | 9.20 | 8.85 | 9.01 | 9.01 | -2.53% | 29,244 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.10 | 9.24 | 9.24 | -0.89% | 32,483 |
| Jul 23, 2025 | 8.84 | 9.50 | 8.84 | 9.32 | 9.32 | 0.79% | 36,605 |
| Jul 22, 2025 | 9.84 | 9.87 | 7.40 | 9.25 | 9.25 | -5.78% | 127,163 |
| Jul 21, 2025 | 9.90 | 10.30 | 9.80 | 9.82 | 9.82 | -2.80% | 72,133 |
| Jul 18, 2025 | 10.00 | 10.80 | 9.50 | 10.10 | 10.10 | - | 940,995 |
| Jul 17, 2025 | 9.85 | 10.20 | 9.60 | 10.10 | 10.10 | 3.59% | 27,643 |
| Jul 16, 2025 | 9.50 | 10.40 | 9.32 | 9.75 | 9.75 | 2.63% | 98,801 |
| Jul 15, 2025 | 9.34 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 24,077 |
| Jul 14, 2025 | 9.30 | 9.87 | 9.25 | 9.40 | 9.40 | -1.95% | 22,245 |
| Jul 11, 2025 | 9.21 | 9.60 | 9.21 | 9.59 | 9.59 | -0.11% | 22,517 |
| Jul 10, 2025 | 9.38 | 10.00 | 9.26 | 9.60 | 9.60 | 1.03% | 38,455 |
| Jul 9, 2025 | 9.40 | 9.54 | 9.10 | 9.50 | 9.50 | -1.04% | 56,102 |
| Jul 8, 2025 | 9.09 | 11.40 | 9.05 | 9.60 | 9.60 | 4.53% | 373,096 |
| Jul 7, 2025 | 9.34 | 9.35 | 9.01 | 9.18 | 9.18 | -1.25% | 47,468 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.16 | 9.30 | 9.30 | -2.52% | 24,456 |
| Jul 2, 2025 | 9.10 | 9.64 | 9.05 | 9.54 | 9.54 | 0.42% | 55,038 |
| Jul 1, 2025 | 9.25 | 9.75 | 9.00 | 9.50 | 9.50 | 2.46% | 71,971 |
| Jun 30, 2025 | 10.10 | 11.00 | 9.22 | 9.27 | 9.27 | -20.75% | 247,192 |
| Jun 27, 2025 | 10.90 | 13.20 | 10.70 | 11.70 | 11.70 | 34.62% | 3,712,282 |
| Jun 26, 2025 | 8.70 | 9.00 | 8.50 | 8.69 | 8.69 | -1.07% | 1,119,325 |
| Jun 25, 2025 | 9.10 | 9.17 | 8.55 | 8.79 | 8.79 | -5.20% | 40,030 |