NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
6.15
+0.01 (0.16%)
Oct 6, 2025, 4:00 PM EDT - Market closed
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |