NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
5.10
+0.26 (5.37%)
Nov 6, 2025, 4:00 PM EST - Market closed
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5.37% | 15,171 |
| Nov 5, 2025 | 4.75 | 4.84 | 4.63 | 4.84 | 4.84 | 1.89% | 8,952 |
| Nov 4, 2025 | 4.80 | 4.94 | 4.65 | 4.75 | 4.75 | -4.04% | 16,924 |
| Nov 3, 2025 | 5.25 | 5.33 | 4.91 | 4.95 | 4.95 | -3.70% | 57,298 |
| Oct 31, 2025 | 5.29 | 5.42 | 5.03 | 5.14 | 5.14 | -3.20% | 31,166 |
| Oct 30, 2025 | 5.56 | 5.56 | 5.26 | 5.31 | 5.31 | -4.67% | 38,466 |
| Oct 29, 2025 | 5.87 | 5.89 | 5.57 | 5.57 | 5.57 | -5.43% | 20,959 |
| Oct 28, 2025 | 5.78 | 5.98 | 5.68 | 5.89 | 5.89 | 2.26% | 17,860 |
| Oct 27, 2025 | 5.88 | 5.88 | 5.74 | 5.76 | 5.76 | -0.69% | 20,864 |
| Oct 24, 2025 | 5.83 | 6.00 | 5.72 | 5.80 | 5.80 | -1.53% | 51,020 |
| Oct 23, 2025 | 5.70 | 5.98 | 5.61 | 5.89 | 5.89 | 2.61% | 63,327 |
| Oct 22, 2025 | 5.79 | 5.90 | 5.55 | 5.74 | 5.74 | -2.55% | 85,355 |
| Oct 21, 2025 | 5.89 | 6.00 | 5.75 | 5.89 | 5.89 | -1.34% | 24,211 |
| Oct 20, 2025 | 5.89 | 6.17 | 5.88 | 5.97 | 5.97 | 1.62% | 41,039 |
| Oct 17, 2025 | 6.10 | 6.21 | 5.80 | 5.88 | 5.88 | -6.60% | 47,818 |
| Oct 16, 2025 | 6.49 | 6.62 | 6.19 | 6.29 | 6.29 | -2.33% | 40,990 |
| Oct 15, 2025 | 6.56 | 6.59 | 6.22 | 6.44 | 6.44 | -0.46% | 43,851 |
| Oct 14, 2025 | 6.03 | 6.47 | 6.03 | 6.47 | 6.47 | 5.55% | 50,209 |
| Oct 13, 2025 | 6.10 | 6.32 | 6.06 | 6.13 | 6.13 | -3.01% | 62,571 |
| Oct 10, 2025 | 7.00 | 7.07 | 6.31 | 6.32 | 6.32 | -9.52% | 135,176 |
| Oct 9, 2025 | 6.73 | 7.14 | 6.60 | 6.99 | 6.99 | -4.45% | 344,395 |
| Oct 8, 2025 | 7.14 | 7.45 | 6.84 | 7.31 | 7.31 | 19.44% | 2,452,941 |
| Oct 7, 2025 | 6.02 | 6.20 | 5.98 | 6.12 | 6.12 | -0.49% | 163,894 |
| Oct 6, 2025 | 6.29 | 6.29 | 5.99 | 6.15 | 6.15 | 0.16% | 21,756 |
| Oct 3, 2025 | 6.39 | 6.39 | 6.09 | 6.14 | 6.14 | -0.89% | 102,749 |
| Oct 2, 2025 | 5.94 | 6.25 | 5.87 | 6.20 | 6.20 | 2.23% | 101,093 |
| Oct 1, 2025 | 5.47 | 6.09 | 5.47 | 6.06 | 6.06 | 7.45% | 76,584 |
| Sep 30, 2025 | 5.70 | 5.81 | 5.53 | 5.64 | 5.64 | -3.75% | 59,133 |
| Sep 29, 2025 | 6.12 | 6.42 | 5.85 | 5.86 | 5.86 | -8.15% | 124,050 |
| Sep 26, 2025 | 5.96 | 6.38 | 5.82 | 6.38 | 6.38 | 7.05% | 80,595 |
| Sep 25, 2025 | 6.14 | 6.35 | 5.92 | 5.96 | 5.96 | -5.77% | 56,065 |
| Sep 24, 2025 | 6.77 | 6.83 | 6.20 | 6.33 | 6.33 | -7.53% | 119,565 |
| Sep 23, 2025 | 7.49 | 7.73 | 6.82 | 6.84 | 6.84 | -7.69% | 204,919 |
| Sep 22, 2025 | 7.39 | 7.46 | 6.89 | 7.41 | 7.41 | 2.92% | 161,141 |
| Sep 19, 2025 | 6.59 | 7.39 | 6.59 | 7.20 | 7.20 | 7.30% | 235,564 |
| Sep 18, 2025 | 6.81 | 7.01 | 6.40 | 6.71 | 6.71 | -4.01% | 208,116 |
| Sep 17, 2025 | 7.89 | 7.89 | 6.81 | 6.99 | 6.99 | -8.63% | 360,308 |
| Sep 16, 2025 | 9.00 | 9.25 | 7.47 | 7.65 | 7.65 | -28.50% | 898,754 |
| Sep 15, 2025 | 9.42 | 17.40 | 8.86 | 10.70 | 10.70 | 64.87% | 54,955,659 |
| Sep 12, 2025 | 6.21 | 6.49 | 6.14 | 6.49 | 6.49 | 3.84% | 14,709 |
| Sep 11, 2025 | 5.84 | 6.40 | 5.80 | 6.25 | 6.25 | 5.93% | 29,572 |
| Sep 10, 2025 | 5.87 | 6.00 | 5.51 | 5.90 | 5.90 | 3.09% | 30,476 |
| Sep 9, 2025 | 5.30 | 5.90 | 5.22 | 5.72 | 5.72 | 7.17% | 49,542 |
| Sep 8, 2025 | 5.11 | 5.44 | 5.09 | 5.34 | 5.34 | 2.79% | 33,497 |
| Sep 5, 2025 | 5.12 | 5.31 | 5.03 | 5.20 | 5.20 | -0.29% | 28,121 |
| Sep 4, 2025 | 5.46 | 5.70 | 4.71 | 5.21 | 5.21 | -4.93% | 1,762,606 |
| 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 |