NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
0.8556
-0.3244 (-27.49%)
At close: May 28, 2025, 4:00 PM
1.380
+0.524 (61.29%)
Pre-market: May 29, 2025, 5:28 AM EDT
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.18 | 1.57 | 0.67 | 0.86 | 0.86 | -27.49% | 25,010,417 |
| May 27, 2025 | 1.16 | 1.19 | 1.08 | 1.18 | 1.18 | 5.36% | 6,107,043 |
| May 23, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 2.75% | 539,480 |
| May 22, 2025 | 1.17 | 1.19 | 1.06 | 1.09 | 1.09 | -7.63% | 801,245 |
| May 21, 2025 | 1.25 | 1.27 | 1.15 | 1.18 | 1.18 | -8.53% | 1,269,920 |
| May 20, 2025 | 1.28 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 866,918 |
| May 19, 2025 | 1.31 | 1.35 | 1.23 | 1.30 | 1.30 | 5.69% | 8,885,424 |
| May 16, 2025 | 1.44 | 1.44 | 1.15 | 1.23 | 1.23 | -13.99% | 788,045 |
| May 15, 2025 | 1.45 | 1.55 | 1.33 | 1.43 | 1.43 | -62.57% | 3,321,367 |
| May 14, 2025 | 3.99 | 4.08 | 3.80 | 3.82 | 3.82 | -4.26% | 46,135 |
| May 13, 2025 | 4.10 | 4.21 | 3.91 | 3.99 | 3.99 | -2.92% | 83,045 |
| May 12, 2025 | 4.06 | 4.45 | 3.86 | 4.11 | 4.11 | -0.24% | 211,301 |
| May 9, 2025 | 4.14 | 4.27 | 4.10 | 4.12 | 4.12 | -0.96% | 76,306 |
| May 8, 2025 | 4.08 | 4.30 | 3.95 | 4.16 | 4.16 | -5.24% | 169,349 |
| May 7, 2025 | 4.45 | 4.45 | 4.12 | 4.39 | 4.39 | -0.68% | 173,195 |
| May 6, 2025 | 4.07 | 4.53 | 4.07 | 4.42 | 4.42 | 1.61% | 178,603 |
| May 5, 2025 | 4.07 | 4.56 | 4.05 | 4.35 | 4.35 | 1.16% | 660,106 |
| May 2, 2025 | 3.57 | 4.42 | 3.50 | 4.30 | 4.30 | 10.97% | 1,122,783 |
| May 1, 2025 | 4.19 | 4.49 | 3.25 | 3.88 | 3.88 | 35.49% | 22,233,377 |
| Apr 30, 2025 | 3.71 | 3.71 | 2.81 | 2.86 | 2.86 | -22.91% | 1,214,487 |
| Apr 29, 2025 | 4.66 | 4.69 | 3.70 | 3.71 | 3.71 | -21.89% | 124,255 |
| Apr 28, 2025 | 5.06 | 5.12 | 4.64 | 4.75 | 4.75 | -7.77% | 216,664 |
| Apr 25, 2025 | 5.79 | 5.79 | 5.00 | 5.15 | 5.15 | -12.71% | 534,280 |
| Apr 24, 2025 | 6.04 | 6.24 | 5.72 | 5.90 | 5.90 | -2.64% | 284,026 |
| Apr 23, 2025 | 5.97 | 6.20 | 5.97 | 6.06 | 6.06 | 1.51% | 57,104 |
| Apr 22, 2025 | 6.05 | 6.22 | 5.86 | 5.97 | 5.97 | -2.13% | 272,555 |
| Apr 21, 2025 | 7.02 | 7.15 | 6.00 | 6.10 | 6.10 | -14.80% | 111,170 |
| Apr 17, 2025 | 7.50 | 7.55 | 7.05 | 7.16 | 7.16 | -2.45% | 97,533 |
| Apr 16, 2025 | 7.26 | 7.40 | 7.02 | 7.34 | 7.34 | -3.42% | 96,188 |
| Apr 15, 2025 | 7.82 | 8.13 | 6.76 | 7.60 | 7.60 | -1.94% | 197,989 |
| Apr 14, 2025 | 7.00 | 8.82 | 6.92 | 7.75 | 7.75 | 14.48% | 882,649 |
| Apr 11, 2025 | 5.49 | 7.77 | 5.38 | 6.77 | 6.77 | 4.96% | 2,781,361 |
| Apr 10, 2025 | 6.13 | 6.69 | 5.67 | 6.45 | 6.45 | -3.59% | 355,174 |
| Apr 9, 2025 | 6.05 | 7.01 | 5.58 | 6.69 | 6.69 | -7.08% | 1,523,155 |
| Apr 8, 2025 | 8.23 | 16.25 | 6.89 | 7.20 | 7.20 | 144.90% | 91,469,021 |
| Apr 7, 2025 | 2.24 | 3.02 | 2.24 | 2.94 | 2.94 | 24.58% | 97,337 |
| Apr 4, 2025 | 2.29 | 2.64 | 2.26 | 2.36 | 2.36 | 1.72% | 36,224 |
| Apr 3, 2025 | 2.50 | 2.53 | 2.30 | 2.32 | 2.32 | -9.38% | 38,352 |
| Apr 2, 2025 | 2.97 | 3.30 | 2.50 | 2.56 | 2.56 | -16.07% | 132,862 |
| Apr 1, 2025 | 3.22 | 3.26 | 2.90 | 3.05 | 3.05 | -10.56% | 52,021 |
| Mar 31, 2025 | 3.69 | 3.69 | 3.30 | 3.41 | 3.41 | -9.55% | 12,842 |
| Mar 28, 2025 | 3.84 | 3.85 | 3.61 | 3.77 | 3.77 | -3.58% | 30,733 |
| 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 |