NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
3.770
-0.140 (-3.58%)
At close: Mar 28, 2025, 4:00 PM
3.672
-0.099 (-2.61%)
After-hours: Mar 28, 2025, 7:59 PM EDT
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.84 | 3.85 | 3.61 | 3.77 | 3.77 | -3.58% | 30,727 |
| Mar 27, 2025 | 3.83 | 4.00 | 3.66 | 3.91 | 3.91 | 0.64% | 23,000 |
| Mar 26, 2025 | 4.35 | 4.69 | 3.87 | 3.89 | 3.89 | -10.69% | 54,257 |
| Mar 25, 2025 | 4.14 | 4.45 | 4.06 | 4.35 | 4.35 | 2.35% | 79,860 |
| Mar 24, 2025 | 4.21 | 4.34 | 4.03 | 4.25 | 4.25 | -3.19% | 77,925 |
| Mar 21, 2025 | 4.06 | 4.66 | 4.02 | 4.39 | 4.39 | -1.35% | 199,970 |
| Mar 20, 2025 | 3.21 | 5.30 | 3.12 | 4.45 | 4.45 | 36.50% | 1,057,595 |
| Mar 19, 2025 | 2.92 | 3.40 | 2.90 | 3.26 | 3.26 | 6.19% | 194,746 |
| Mar 18, 2025 | 3.32 | 3.43 | 3.03 | 3.07 | 3.07 | -10.50% | 713,032 |
| Mar 17, 2025 | 3.87 | 4.15 | 2.78 | 3.43 | 3.43 | 55.49% | 42,177,896 |
| Mar 14, 2025 | 1.94 | 2.38 | 1.92 | 2.21 | 2.21 | -16.41% | 531,595 |
| Mar 13, 2025 | 2.86 | 3.12 | 2.21 | 2.64 | 2.64 | -2.33% | 55,242 |
| Mar 12, 2025 | 3.51 | 3.59 | 2.53 | 2.70 | 2.70 | -32.14% | 94,076 |
| Mar 11, 2025 | 4.19 | 4.19 | 3.76 | 3.98 | 3.98 | 3.13% | 5,253 |
| Mar 10, 2025 | 3.91 | 3.98 | 3.74 | 3.86 | 3.86 | -1.93% | 5,722 |
| Mar 7, 2025 | 3.73 | 4.18 | 3.73 | 3.94 | 3.94 | 2.07% | 9,033 |
| Mar 6, 2025 | 3.79 | 3.88 | 3.61 | 3.86 | 3.86 | 6.25% | 12,623 |
| Mar 5, 2025 | 3.41 | 3.69 | 3.36 | 3.63 | 3.63 | 2.51% | 17,665 |
| Mar 4, 2025 | 3.48 | 3.55 | 3.36 | 3.54 | 3.54 | 1.90% | 16,786 |
| Mar 3, 2025 | 3.69 | 3.74 | 3.41 | 3.48 | 3.48 | -8.89% | 23,613 |
| Feb 28, 2025 | 3.85 | 3.85 | 3.53 | 3.81 | 3.81 | -0.91% | 9,696 |
| Feb 27, 2025 | 3.54 | 3.94 | 3.54 | 3.85 | 3.85 | 7.63% | 13,276 |
| Feb 26, 2025 | 3.53 | 3.75 | 3.43 | 3.58 | 3.58 | 0.34% | 7,517 |
| Feb 25, 2025 | 4.11 | 4.11 | 3.36 | 3.56 | 3.56 | -11.39% | 46,372 |
| Feb 24, 2025 | 4.38 | 4.38 | 3.96 | 4.02 | 4.02 | -4.74% | 38,391 |
| Feb 21, 2025 | 4.18 | 4.34 | 4.07 | 4.22 | 4.22 | -0.31% | 21,299 |
| Feb 20, 2025 | 4.18 | 4.33 | 3.98 | 4.24 | 4.24 | -2.53% | 28,692 |
| Feb 19, 2025 | 4.59 | 4.59 | 4.13 | 4.35 | 4.35 | -5.79% | 58,210 |
| Feb 18, 2025 | 4.59 | 4.96 | 4.42 | 4.61 | 4.61 | -4.71% | 97,489 |
| Feb 14, 2025 | 5.25 | 7.86 | 4.66 | 4.84 | 4.84 | -5.58% | 1,359,091 |
| Feb 13, 2025 | 4.82 | 5.28 | 4.82 | 5.13 | 5.13 | 4.80% | 27,009 |
| Feb 12, 2025 | 4.74 | 5.09 | 4.68 | 4.89 | 4.89 | 4.37% | 19,915 |
| Feb 11, 2025 | 4.78 | 4.84 | 4.64 | 4.69 | 4.69 | -4.27% | 19,364 |
| Feb 10, 2025 | 5.06 | 5.16 | 4.79 | 4.90 | 4.90 | -5.12% | 45,184 |
| Feb 7, 2025 | 5.31 | 5.44 | 5.06 | 5.16 | 5.16 | -6.20% | 37,283 |
| Feb 6, 2025 | 4.99 | 6.60 | 4.99 | 5.50 | 5.50 | 10.13% | 185,696 |
| Feb 5, 2025 | 4.95 | 5.19 | 4.65 | 4.99 | 4.99 | -5.63% | 52,142 |
| Feb 4, 2025 | 5.43 | 5.57 | 5.17 | 5.29 | 5.29 | -8.01% | 45,130 |
| Feb 3, 2025 | 5.50 | 5.82 | 5.04 | 5.75 | 5.75 | -4.59% | 131,984 |
| Jan 31, 2025 | 5.99 | 6.28 | 5.50 | 6.03 | 6.03 | -7.09% | 339,546 |
| Jan 30, 2025 | 6.03 | 7.37 | 5.30 | 6.49 | 6.49 | 53.83% | 9,531,582 |
| Jan 29, 2025 | 4.30 | 4.55 | 4.09 | 4.22 | 4.22 | -1.86% | 83,344 |
| Jan 28, 2025 | 4.40 | 4.51 | 4.02 | 4.30 | 4.30 | 4.98% | 28,484 |
| Jan 27, 2025 | 4.53 | 4.53 | 4.08 | 4.10 | 4.10 | -9.66% | 25,618 |
| Jan 24, 2025 | 4.40 | 4.66 | 4.13 | 4.53 | 4.53 | 3.28% | 36,025 |
| Jan 23, 2025 | 5.12 | 5.28 | 4.06 | 4.39 | 4.39 | -16.00% | 214,868 |
| Jan 22, 2025 | 5.35 | 5.61 | 5.07 | 5.23 | 5.23 | -4.81% | 36,192 |
| Jan 21, 2025 | 5.39 | 5.61 | 4.98 | 5.49 | 5.49 | -0.20% | 35,689 |
| Jan 17, 2025 | 5.65 | 5.82 | 5.29 | 5.50 | 5.50 | -3.81% | 50,831 |
| Jan 16, 2025 | 5.89 | 5.93 | 5.17 | 5.72 | 5.72 | -8.80% | 72,855 |