Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
10.26
-0.04 (-0.39%)
Jun 5, 2025, 9:46 AM - Market open
Neonode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 10.20 | 10.69 | 10.19 | 10.62 | 10.62 | 3.91% | 66,649 |
| May 30, 2025 | 10.17 | 10.27 | 9.87 | 10.22 | 10.22 | 0.10% | 70,120 |
| May 29, 2025 | 10.68 | 10.86 | 10.21 | 10.21 | 10.21 | -3.50% | 48,368 |
| May 28, 2025 | 10.59 | 11.00 | 10.30 | 10.58 | 10.58 | 0.28% | 79,768 |
| May 27, 2025 | 9.83 | 10.96 | 9.82 | 10.55 | 10.55 | 8.21% | 122,944 |
| May 23, 2025 | 9.83 | 10.02 | 9.62 | 9.75 | 9.75 | -1.32% | 72,166 |
| May 22, 2025 | 10.00 | 10.24 | 9.86 | 9.88 | 9.88 | -2.18% | 86,823 |
| May 21, 2025 | 10.09 | 10.47 | 10.00 | 10.10 | 10.10 | -0.69% | 84,861 |
| May 20, 2025 | 10.30 | 10.45 | 10.00 | 10.17 | 10.17 | -1.36% | 109,955 |
| May 19, 2025 | 10.75 | 10.77 | 9.96 | 10.31 | 10.31 | -4.27% | 173,033 |
| May 16, 2025 | 10.11 | 10.94 | 10.02 | 10.77 | 10.77 | 6.53% | 113,191 |
| May 15, 2025 | 10.88 | 10.88 | 10.05 | 10.11 | 10.11 | -7.08% | 102,060 |
| May 14, 2025 | 11.78 | 11.78 | 10.71 | 10.88 | 10.88 | -1.18% | 84,296 |
| May 13, 2025 | 11.45 | 11.67 | 10.92 | 11.01 | 11.01 | -3.67% | 92,853 |
| May 12, 2025 | 11.40 | 12.13 | 11.33 | 11.43 | 11.43 | 1.96% | 73,415 |
| May 9, 2025 | 10.95 | 11.40 | 10.66 | 11.21 | 11.21 | 2.19% | 86,740 |
| May 8, 2025 | 11.43 | 11.50 | 10.87 | 10.97 | 10.97 | -1.97% | 83,541 |
| May 7, 2025 | 12.14 | 12.44 | 11.12 | 11.19 | 11.19 | -8.43% | 148,483 |
| May 6, 2025 | 12.21 | 12.64 | 12.16 | 12.22 | 12.22 | -1.37% | 65,484 |
| May 5, 2025 | 13.08 | 13.08 | 12.02 | 12.39 | 12.39 | -5.56% | 147,149 |
| May 2, 2025 | 12.50 | 13.20 | 12.34 | 13.12 | 13.12 | 5.13% | 213,201 |
| May 1, 2025 | 12.26 | 12.53 | 11.80 | 12.48 | 12.48 | 1.88% | 94,442 |
| Apr 30, 2025 | 12.50 | 12.58 | 11.90 | 12.25 | 12.25 | -2.08% | 128,417 |
| Apr 29, 2025 | 12.76 | 12.76 | 12.10 | 12.51 | 12.51 | -2.49% | 209,049 |
| Apr 28, 2025 | 11.24 | 13.50 | 11.24 | 12.83 | 12.83 | 16.11% | 407,464 |
| Apr 25, 2025 | 10.20 | 11.25 | 10.20 | 11.05 | 11.05 | 9.08% | 180,668 |
| Apr 24, 2025 | 9.85 | 10.32 | 9.70 | 10.13 | 10.13 | 2.63% | 79,184 |
| Apr 23, 2025 | 9.40 | 10.07 | 9.40 | 9.87 | 9.87 | 5.79% | 120,556 |
| Apr 22, 2025 | 8.78 | 9.35 | 8.78 | 9.33 | 9.33 | 6.51% | 85,369 |
| Apr 21, 2025 | 9.07 | 9.22 | 8.64 | 8.76 | 8.76 | -3.31% | 58,868 |
| Apr 17, 2025 | 8.50 | 9.15 | 8.50 | 9.06 | 9.06 | 6.59% | 154,587 |
| Apr 16, 2025 | 7.94 | 8.50 | 7.85 | 8.50 | 8.50 | 8.01% | 86,356 |
| Apr 15, 2025 | 8.07 | 8.20 | 7.80 | 7.87 | 7.87 | -2.24% | 71,829 |
| Apr 14, 2025 | 8.00 | 8.20 | 7.80 | 8.05 | 8.05 | 1.39% | 49,721 |
| Apr 11, 2025 | 7.70 | 8.13 | 7.70 | 7.94 | 7.94 | 3.12% | 60,701 |
| Apr 10, 2025 | 7.76 | 7.96 | 7.41 | 7.70 | 7.70 | -0.52% | 83,640 |
| Apr 9, 2025 | 7.25 | 7.94 | 7.00 | 7.74 | 7.74 | 7.50% | 156,673 |
| Apr 8, 2025 | 7.97 | 8.11 | 7.09 | 7.20 | 7.20 | -6.25% | 122,870 |
| Apr 7, 2025 | 7.10 | 8.15 | 6.80 | 7.68 | 7.68 | 3.64% | 188,667 |
| Apr 4, 2025 | 7.89 | 7.89 | 7.15 | 7.41 | 7.41 | -6.68% | 166,982 |
| Apr 3, 2025 | 8.33 | 8.33 | 7.90 | 7.94 | 7.94 | -7.57% | 109,520 |
| Apr 2, 2025 | 8.35 | 8.90 | 8.35 | 8.59 | 8.59 | 2.51% | 81,971 |
| Apr 1, 2025 | 8.14 | 8.70 | 7.91 | 8.38 | 8.38 | 2.95% | 110,650 |
| Mar 31, 2025 | 8.37 | 8.42 | 8.05 | 8.14 | 8.14 | -4.57% | 48,729 |
| Mar 28, 2025 | 8.76 | 8.91 | 8.36 | 8.53 | 8.53 | -3.62% | 53,556 |
| Mar 27, 2025 | 8.64 | 9.00 | 8.57 | 8.85 | 8.85 | 3.03% | 76,849 |
| Mar 26, 2025 | 8.93 | 8.99 | 8.50 | 8.59 | 8.59 | -3.05% | 63,161 |
| Mar 25, 2025 | 8.81 | 9.03 | 8.70 | 8.86 | 8.86 | 1.26% | 45,383 |