Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
3.600
-0.220 (-5.76%)
At close: Sep 26, 2025, 4:00 PM EDT
3.620
+0.020 (0.56%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Neonode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.82 | 3.84 | 3.60 | 3.60 | 3.60 | -5.76% | 1,172,641 |
| Sep 25, 2025 | 3.90 | 4.06 | 3.78 | 3.82 | 3.82 | -3.29% | 1,265,622 |
| Sep 24, 2025 | 4.02 | 4.08 | 3.93 | 3.95 | 3.95 | -1.00% | 1,012,484 |
| Sep 23, 2025 | 4.15 | 4.23 | 3.99 | 3.99 | 3.99 | -3.86% | 1,112,045 |
| Sep 22, 2025 | 4.00 | 4.22 | 3.96 | 4.15 | 4.15 | 2.47% | 1,004,770 |
| Sep 19, 2025 | 4.23 | 4.29 | 4.05 | 4.05 | 4.05 | -4.03% | 1,287,143 |
| Sep 18, 2025 | 4.04 | 4.43 | 4.03 | 4.22 | 4.22 | 4.71% | 1,875,424 |
| Sep 17, 2025 | 4.12 | 4.12 | 3.95 | 4.03 | 4.03 | -1.71% | 1,485,062 |
| Sep 16, 2025 | 4.00 | 4.20 | 3.91 | 4.10 | 4.10 | 2.24% | 1,513,729 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.00 | 4.01 | 4.01 | -6.96% | 2,106,952 |
| Sep 12, 2025 | 4.25 | 4.43 | 4.18 | 4.31 | 4.31 | 0.58% | 1,586,884 |
| Sep 11, 2025 | 4.10 | 4.50 | 4.10 | 4.29 | 4.29 | 4.77% | 2,628,138 |
| Sep 10, 2025 | 4.73 | 4.74 | 4.09 | 4.09 | 4.09 | -15.50% | 4,171,682 |
| Sep 9, 2025 | 4.59 | 4.88 | 4.38 | 4.84 | 4.84 | -0.21% | 3,800,452 |
| Sep 8, 2025 | 4.62 | 5.30 | 4.55 | 4.85 | 4.85 | -5.09% | 6,809,932 |
| Sep 5, 2025 | 5.92 | 6.15 | 5.00 | 5.11 | 5.11 | -17.05% | 11,396,505 |
| Sep 4, 2025 | 4.10 | 7.74 | 3.80 | 6.16 | 6.16 | -71.38% | 92,519,330 |
| Sep 3, 2025 | 21.25 | 22.00 | 20.57 | 21.52 | 21.52 | 4.67% | 218,891 |
| Sep 2, 2025 | 23.51 | 24.12 | 20.40 | 20.56 | 20.56 | -14.15% | 490,927 |
| Aug 29, 2025 | 22.75 | 25.90 | 22.26 | 23.95 | 23.95 | 8.57% | 608,198 |
| Aug 28, 2025 | 23.25 | 23.99 | 21.93 | 22.06 | 22.06 | -5.08% | 196,482 |
| Aug 27, 2025 | 22.76 | 24.28 | 22.07 | 23.24 | 23.24 | -0.81% | 316,798 |
| Aug 26, 2025 | 26.00 | 26.95 | 23.35 | 23.43 | 23.43 | -9.05% | 477,310 |
| Aug 25, 2025 | 25.15 | 26.19 | 24.92 | 25.76 | 25.76 | 3.04% | 229,491 |
| Aug 22, 2025 | 25.17 | 26.01 | 24.60 | 25.00 | 25.00 | -0.64% | 303,943 |
| Aug 21, 2025 | 25.56 | 25.62 | 24.52 | 25.16 | 25.16 | 3.71% | 263,064 |
| Aug 20, 2025 | 22.14 | 24.76 | 21.44 | 24.26 | 24.26 | 9.97% | 496,627 |
| Aug 19, 2025 | 23.04 | 23.94 | 21.64 | 22.06 | 22.06 | -4.21% | 271,889 |
| Aug 18, 2025 | 22.77 | 23.60 | 22.60 | 23.03 | 23.03 | 1.28% | 224,328 |
| Aug 15, 2025 | 22.13 | 23.82 | 22.13 | 22.74 | 22.74 | 5.47% | 178,026 |
| Aug 14, 2025 | 22.51 | 23.00 | 21.50 | 21.56 | 21.56 | -4.22% | 199,299 |
| 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 |