Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
22.51
-0.23 (-1.01%)
Aug 13, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.75 | 25.27 | 22.16 | 22.51 | 22.51 | -1.01% | 182,549 |
| Aug 12, 2025 | 23.55 | 23.88 | 22.66 | 22.74 | 22.74 | -3.40% | 165,816 |
| Aug 11, 2025 | 22.99 | 24.38 | 22.78 | 23.54 | 23.54 | 2.39% | 171,552 |
| Aug 8, 2025 | 22.80 | 23.20 | 22.37 | 22.99 | 22.99 | 1.10% | 95,933 |
| Aug 7, 2025 | 23.69 | 23.91 | 22.05 | 22.74 | 22.74 | -3.23% | 202,835 |
| Aug 6, 2025 | 22.39 | 24.35 | 22.15 | 23.50 | 23.50 | 5.62% | 267,964 |
| Aug 5, 2025 | 21.30 | 22.45 | 20.75 | 22.25 | 22.25 | 4.80% | 206,305 |
| Aug 4, 2025 | 22.51 | 23.01 | 20.59 | 21.23 | 21.23 | -3.89% | 269,524 |
| Aug 1, 2025 | 20.17 | 22.13 | 20.02 | 22.09 | 22.09 | 9.52% | 269,914 |
| Jul 31, 2025 | 20.94 | 21.98 | 20.06 | 20.17 | 20.17 | -2.02% | 295,635 |
| Jul 30, 2025 | 22.49 | 22.88 | 20.34 | 20.59 | 20.59 | -8.43% | 503,051 |
| Jul 29, 2025 | 25.20 | 25.37 | 22.47 | 22.48 | 22.48 | -10.94% | 369,977 |
| Jul 28, 2025 | 27.23 | 27.23 | 24.66 | 25.24 | 25.24 | -7.68% | 369,309 |
| Jul 25, 2025 | 28.95 | 29.05 | 26.91 | 27.34 | 27.34 | -5.46% | 263,187 |
| Jul 24, 2025 | 29.25 | 29.50 | 28.60 | 28.92 | 28.92 | -1.30% | 226,887 |
| Jul 23, 2025 | 28.67 | 29.90 | 28.00 | 29.30 | 29.30 | 2.20% | 384,522 |
| Jul 22, 2025 | 27.78 | 28.88 | 26.80 | 28.67 | 28.67 | 3.24% | 218,938 |
| Jul 21, 2025 | 27.43 | 28.66 | 27.31 | 27.77 | 27.77 | 1.31% | 300,271 |
| Jul 18, 2025 | 24.50 | 28.00 | 23.88 | 27.41 | 27.41 | 4.82% | 513,642 |
| Jul 17, 2025 | 28.35 | 28.35 | 24.98 | 26.15 | 26.15 | -7.76% | 522,823 |
| Jul 16, 2025 | 27.38 | 28.46 | 25.95 | 28.35 | 28.35 | 3.54% | 403,054 |
| Jul 15, 2025 | 26.18 | 27.45 | 25.30 | 27.38 | 27.38 | 4.58% | 328,299 |
| Jul 14, 2025 | 25.65 | 26.27 | 25.02 | 26.18 | 26.18 | 2.71% | 248,297 |
| Jul 11, 2025 | 25.21 | 25.82 | 24.97 | 25.49 | 25.49 | 1.15% | 160,577 |
| Jul 10, 2025 | 24.76 | 25.50 | 24.31 | 25.20 | 25.20 | 0.08% | 193,213 |
| Jul 9, 2025 | 26.36 | 26.62 | 25.00 | 25.18 | 25.18 | -4.62% | 319,492 |
| Jul 8, 2025 | 27.90 | 27.96 | 25.04 | 26.40 | 26.40 | -4.38% | 547,570 |
| Jul 7, 2025 | 26.22 | 28.08 | 25.80 | 27.61 | 27.61 | 4.62% | 524,390 |
| Jul 3, 2025 | 25.99 | 26.85 | 25.00 | 26.39 | 26.39 | 2.72% | 295,027 |
| Jul 2, 2025 | 23.53 | 25.86 | 23.15 | 25.69 | 25.69 | 9.46% | 370,403 |
| Jul 1, 2025 | 25.50 | 25.53 | 23.00 | 23.47 | 23.47 | -7.96% | 631,514 |
| Jun 30, 2025 | 23.00 | 25.85 | 22.86 | 25.50 | 25.50 | 11.70% | 796,937 |
| Jun 27, 2025 | 20.99 | 23.49 | 20.80 | 22.83 | 22.83 | 10.77% | 1,797,624 |
| Jun 26, 2025 | 22.50 | 22.50 | 19.87 | 20.61 | 20.61 | -7.08% | 440,923 |
| Jun 25, 2025 | 22.00 | 22.63 | 21.60 | 22.18 | 22.18 | 2.66% | 301,198 |
| Jun 24, 2025 | 20.31 | 22.31 | 20.25 | 21.61 | 21.61 | 7.11% | 345,736 |
| Jun 23, 2025 | 20.74 | 20.78 | 19.40 | 20.17 | 20.17 | -3.31% | 362,391 |
| Jun 20, 2025 | 19.45 | 21.78 | 19.31 | 20.86 | 20.86 | 7.25% | 467,385 |
| Jun 18, 2025 | 19.08 | 19.90 | 18.86 | 19.45 | 19.45 | 2.15% | 292,564 |
| Jun 17, 2025 | 19.50 | 20.73 | 18.80 | 19.04 | 19.04 | 2.09% | 695,784 |
| Jun 16, 2025 | 20.00 | 22.62 | 18.24 | 18.65 | 18.65 | 10.95% | 1,837,336 |
| Jun 13, 2025 | 10.08 | 18.00 | 10.08 | 16.81 | 16.81 | 68.27% | 4,741,533 |
| Jun 12, 2025 | 9.94 | 10.15 | 9.80 | 9.99 | 9.99 | 0.10% | 59,076 |
| Jun 11, 2025 | 9.82 | 10.24 | 9.65 | 9.98 | 9.98 | 1.53% | 79,682 |
| Jun 10, 2025 | 10.05 | 10.14 | 9.82 | 9.83 | 9.83 | -1.99% | 86,439 |
| Jun 9, 2025 | 10.28 | 10.42 | 10.01 | 10.03 | 10.03 | -2.24% | 74,632 |
| Jun 6, 2025 | 10.06 | 10.44 | 10.06 | 10.26 | 10.26 | 2.40% | 58,481 |
| Jun 5, 2025 | 10.37 | 10.46 | 10.00 | 10.02 | 10.02 | -2.72% | 86,675 |
| Jun 4, 2025 | 10.35 | 10.49 | 10.10 | 10.30 | 10.30 | -0.48% | 57,715 |
| Jun 3, 2025 | 10.67 | 10.76 | 10.15 | 10.35 | 10.35 | -2.54% | 86,211 |