NanoVibronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.62	0.64	0.61	0.61	0.61	-4.24%	59,369
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%	22,999
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%	141,862
Nov 6, 2024	0.62	0.66	0.59	0.63	0.63	1.19%	83,254
Nov 5, 2024	0.57	0.62	0.57	0.62	0.62	9.42%	121,275
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%	415,753
Oct 29, 2024	0.57	0.57	0.52	0.55	0.55	2.97%	2,426,381
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%	78,676
Oct 21, 2024	0.53	0.57	0.50	0.55	0.55	4.84%	192,951
Oct 18, 2024	0.50	0.54	0.50	0.52	0.52	0.89%	86,060
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%	263,761
Oct 15, 2024	0.65	0.65	0.50	0.51	0.51	-17.74%	545,665
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%	22,667
Oct 9, 2024	0.55	0.59	0.55	0.58	0.58	4.87%	6,654
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%	14,785
Oct 1, 2024	0.61	0.65	0.58	0.60	0.60	-1.19%	22,544
Sep 30, 2024	0.64	0.64	0.58	0.61	0.61	0.16%	35,359
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%	12,765
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%	15,835
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%	20,894
Sep 17, 2024	0.70	0.75	0.70	0.73	0.73	2.38%	37,173
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%	88,165
Sep 12, 2024	0.63	0.66	0.60	0.66	0.66	1.69%	202,090
Sep 11, 2024	0.57	0.69	0.57	0.64	0.64	15.76%	11,452
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%	18,585
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%	4,114
Sep 3, 2024	0.56	0.61	0.56	0.57	0.57	-0.61%	5,282
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%	2,966
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%	13,897
Aug 16, 2024	0.60	0.63	0.59	0.62	0.62	2.60%	16,695
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%	17,291
Aug 13, 2024	0.58	0.60	0.56	0.57	0.57	-3.29%	14,159
Aug 12, 2024	0.62	0.62	0.56	0.59	0.59	2.61%	15,870
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%	27,195
Aug 1, 2024	0.75	0.76	0.72	0.74	0.74	-1.49%	37,698
Jul 31, 2024	0.76	0.76	0.70	0.75	0.75	-1.25%	9,393
Jul 30, 2024	0.76	0.78	0.72	0.76	0.76	-0.46%	31,128
Jul 29, 2024	0.76	0.80	0.73	0.76	0.76	1.62%	24,297
Jul 26, 2024	0.73	0.77	0.73	0.75	0.75	2.85%	53,992
Jul 25, 2024	0.74	0.75	0.73	0.73	0.73	0.69%	15,521
Jul 24, 2024	0.76	0.76	0.73	0.73	0.73	-3.36%	13,244
Jul 23, 2024	0.73	0.77	0.73	0.75	0.75	3.32%	28,095
Jul 22, 2024	0.75	0.77	0.72	0.73	0.73	-4.84%	24,950
Jul 19, 2024	0.80	0.80	0.75	0.76	0.76	-2.05%	10,615
Jul 18, 2024	0.79	0.81	0.75	0.78	0.78	0.45%	9,226
Jul 17, 2024	0.77	0.82	0.76	0.78	0.78	-0.84%	5,711
Jul 16, 2024	0.79	0.81	0.76	0.78	0.78	4.00%	13,793
Jul 15, 2024	0.80	0.80	0.75	0.75	0.75	-0.99%	9,185
Jul 12, 2024	0.82	0.83	0.71	0.76	0.76	-4.47%	48,048
Jul 11, 2024	0.71	0.84	0.71	0.80	0.80	11.19%	79,696
Jul 10, 2024	0.71	0.74	0.71	0.72	0.72	0.69%	21,855
Jul 9, 2024	0.72	0.75	0.71	0.71	0.71	-1.38%	21,566
Jul 8, 2024	0.71	0.76	0.71	0.72	0.72	-	12,551
Jul 5, 2024	0.72	0.76	0.71	0.72	0.72	1.62%	29,926
Jul 3, 2024	0.73	0.73	0.70	0.71	0.71	-0.92%	5,227
Jul 2, 2024	0.67	0.75	0.67	0.72	0.72	2.17%	36,717