NanoVibronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.60	0.62	0.57	0.58	0.58	-0.77%	38,707
Dec 19, 2024	0.60	0.62	0.46	0.58	0.58	-4.90%	238,311
Dec 18, 2024	0.61	0.65	0.58	0.61	0.61	-4.13%	118,200
Dec 17, 2024	0.59	0.65	0.58	0.64	0.64	5.30%	198,200
Dec 16, 2024	0.58	0.68	0.56	0.61	0.61	-0.94%	2,761,914
Dec 13, 2024	0.61	0.65	0.58	0.61	0.61	0.79%	169,902
Dec 12, 2024	0.56	0.63	0.56	0.61	0.61	1.67%	228,500
Dec 11, 2024	0.71	0.74	0.55	0.60	0.60	-14.29%	9,833,500
Dec 10, 2024	0.77	0.77	0.70	0.70	0.70	-9.65%	44,801
Dec 9, 2024	0.78	0.86	0.72	0.77	0.77	3.31%	25,367
Dec 6, 2024	0.76	0.80	0.73	0.75	0.75	-1.85%	86,660
Dec 5, 2024	0.75	0.76	0.72	0.76	0.76	2.02%	55,709
Dec 4, 2024	0.74	0.78	0.73	0.75	0.75	1.22%	56,300
Dec 3, 2024	0.72	0.76	0.72	0.74	0.74	4.74%	76,300
Dec 2, 2024	0.72	0.79	0.71	0.71	0.71	-1.87%	125,528
Nov 29, 2024	0.71	0.74	0.70	0.72	0.72	-1.37%	17,624
Nov 27, 2024	0.73	0.75	0.71	0.73	0.73	2.96%	42,033
Nov 26, 2024	0.66	0.74	0.66	0.71	0.71	3.05%	67,808
Nov 25, 2024	0.74	0.74	0.63	0.69	0.69	-2.56%	93,200
Nov 22, 2024	0.63	0.71	0.63	0.71	0.71	8.63%	93,022
Nov 21, 2024	0.61	0.67	0.61	0.65	0.65	6.56%	29,446
Nov 20, 2024	0.62	0.64	0.61	0.61	0.61	-4.24%	59,400
Nov 19, 2024	0.65	0.68	0.63	0.64	0.64	-6.19%	41,150
Nov 18, 2024	0.65	0.70	0.65	0.68	0.68	6.26%	23,000
Nov 15, 2024	0.63	0.69	0.62	0.64	0.64	-	23,428
Nov 14, 2024	0.69	0.69	0.62	0.64	0.64	-7.61%	68,143
Nov 13, 2024	0.69	0.70	0.64	0.69	0.69	-2.59%	92,446
Nov 12, 2024	0.74	0.74	0.69	0.71	0.71	5.97%	278,036
Nov 11, 2024	0.69	0.70	0.64	0.67	0.67	3.24%	91,944
Nov 8, 2024	0.69	0.71	0.62	0.65	0.65	-5.12%	146,647
Nov 7, 2024	0.65	0.69	0.65	0.68	0.68	8.57%	141,900
Nov 6, 2024	0.62	0.66	0.59	0.63	0.63	1.19%	83,300
Nov 5, 2024	0.57	0.62	0.57	0.62	0.62	9.42%	121,300
Nov 4, 2024	0.55	0.57	0.54	0.57	0.57	10.46%	129,016
Nov 1, 2024	0.51	0.53	0.49	0.52	0.52	1.40%	66,600
Oct 31, 2024	0.50	0.53	0.49	0.51	0.51	-0.49%	126,225
Oct 30, 2024	0.53	0.54	0.48	0.51	0.51	-6.81%	415,800
Oct 29, 2024	0.57	0.57	0.52	0.55	0.55	2.97%	2,426,400
Oct 28, 2024	0.52	0.56	0.52	0.53	0.53	-2.56%	24,112
Oct 25, 2024	0.54	0.57	0.52	0.55	0.55	5.02%	91,317
Oct 24, 2024	0.59	0.59	0.51	0.52	0.52	-3.72%	57,429
Oct 23, 2024	0.55	0.58	0.52	0.54	0.54	-1.64%	35,401
Oct 22, 2024	0.56	0.58	0.52	0.55	0.55	-0.18%	78,700
Oct 21, 2024	0.53	0.57	0.50	0.55	0.55	4.84%	193,000
Oct 18, 2024	0.50	0.54	0.50	0.52	0.52	0.88%	86,100
Oct 17, 2024	0.56	0.56	0.50	0.52	0.52	-4.15%	124,744
Oct 16, 2024	0.53	0.54	0.46	0.54	0.54	6.37%	263,800
Oct 15, 2024	0.65	0.65	0.50	0.51	0.51	-17.74%	545,700
Oct 14, 2024	0.67	0.81	0.58	0.62	0.62	5.98%	4,240,826
Oct 11, 2024	0.59	0.59	0.55	0.59	0.59	0.86%	18,523
Oct 10, 2024	0.58	0.58	0.57	0.58	0.58	0.55%	22,700
Oct 9, 2024	0.55	0.59	0.55	0.58	0.58	4.87%	6,700
Oct 8, 2024	0.55	0.58	0.55	0.55	0.55	-0.79%	14,719
Oct 7, 2024	0.51	0.56	0.50	0.55	0.55	10.86%	27,245
Oct 4, 2024	0.54	0.54	0.46	0.50	0.50	-8.02%	102,812
Oct 3, 2024	0.57	0.57	0.53	0.54	0.54	-7.22%	41,415
Oct 2, 2024	0.62	0.62	0.58	0.59	0.59	-3.09%	14,800
Oct 1, 2024	0.61	0.65	0.58	0.60	0.60	-1.19%	22,912
Sep 30, 2024	0.64	0.64	0.58	0.61	0.61	0.16%	35,400
Sep 27, 2024	0.62	0.63	0.61	0.61	0.61	-0.18%	3,835
Sep 26, 2024	0.63	0.65	0.60	0.61	0.61	-2.45%	36,445
Sep 25, 2024	0.65	0.65	0.63	0.63	0.63	1.21%	12,800
Sep 24, 2024	0.67	0.67	0.55	0.62	0.62	-7.48%	27,443
Sep 23, 2024	0.71	0.71	0.63	0.67	0.67	-2.88%	65,906
Sep 20, 2024	0.71	0.72	0.66	0.69	0.69	-2.94%	16,543
Sep 19, 2024	0.69	0.72	0.66	0.71	0.71	1.89%	20,035
Sep 18, 2024	0.72	0.72	0.70	0.70	0.70	-4.02%	20,900
Sep 17, 2024	0.70	0.75	0.70	0.73	0.73	2.38%	37,200
Sep 16, 2024	0.70	0.75	0.70	0.71	0.71	2.90%	52,128
Sep 13, 2024	0.67	0.73	0.67	0.69	0.69	5.23%	88,200
Sep 12, 2024	0.63	0.66	0.60	0.66	0.66	1.69%	202,100
Sep 11, 2024	0.57	0.69	0.57	0.64	0.64	15.76%	11,500
Sep 10, 2024	0.61	0.61	0.54	0.56	0.56	-8.07%	49,220
Sep 9, 2024	0.62	0.72	0.55	0.61	0.61	2.37%	57,343
Sep 6, 2024	0.54	0.63	0.54	0.59	0.59	9.21%	18,600
Sep 5, 2024	0.56	0.60	0.54	0.54	0.54	-5.16%	26,420
Sep 4, 2024	0.57	0.59	0.55	0.57	0.57	0.88%	4,120
Sep 3, 2024	0.56	0.61	0.56	0.57	0.57	-0.61%	5,300
Aug 30, 2024	0.56	0.62	0.56	0.57	0.57	-0.66%	6,603
Aug 29, 2024	0.56	0.59	0.56	0.57	0.57	-0.07%	3,000
Aug 28, 2024	0.58	0.60	0.56	0.57	0.57	-3.98%	12,206
Aug 27, 2024	0.63	0.63	0.60	0.60	0.60	1.01%	4,207
Aug 26, 2024	0.59	0.64	0.59	0.59	0.59	0.41%	14,821
Aug 23, 2024	0.60	0.62	0.58	0.59	0.59	2.54%	14,427
Aug 22, 2024	0.61	0.63	0.57	0.58	0.58	-8.13%	21,840
Aug 21, 2024	0.60	0.63	0.58	0.63	0.63	4.75%	134,078
Aug 20, 2024	0.59	0.62	0.58	0.60	0.60	-1.08%	10,438
Aug 19, 2024	0.58	0.64	0.58	0.60	0.60	-1.88%	13,900
Aug 16, 2024	0.60	0.63	0.59	0.62	0.62	2.60%	16,700
Aug 15, 2024	0.60	0.61	0.60	0.60	0.60	3.09%	17,533
Aug 14, 2024	0.61	0.62	0.58	0.58	0.58	2.00%	17,300
Aug 13, 2024	0.58	0.60	0.56	0.57	0.57	-3.29%	14,200
Aug 12, 2024	0.62	0.62	0.56	0.59	0.59	2.61%	15,900
Aug 9, 2024	0.56	0.60	0.55	0.58	0.58	8.29%	19,702
Aug 8, 2024	0.60	0.60	0.52	0.53	0.53	-7.62%	48,010
Aug 7, 2024	0.62	0.64	0.57	0.57	0.57	-2.08%	10,221
Aug 6, 2024	0.64	0.64	0.56	0.59	0.59	-8.35%	58,048
Aug 5, 2024	0.72	0.97	0.56	0.64	0.64	-14.49%	583,216
Aug 2, 2024	0.72	0.76	0.72	0.75	0.75	1.38%	27,200
Aug 1, 2024	0.75	0.76	0.72	0.74	0.74	-1.49%	37,700