Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
2.330
+0.140 (6.39%)
At close: Dec 3, 2025, 4:00 PM EST
2.340
+0.010 (0.42%)
After-hours: Dec 3, 2025, 6:49 PM EST
Neonode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.19 | 2.35 | 2.17 | 2.33 | 2.33 | 6.39% | 231,786 |
| Dec 2, 2025 | 2.16 | 2.24 | 2.16 | 2.19 | 2.19 | 1.86% | 223,860 |
| Dec 1, 2025 | 2.21 | 2.21 | 2.12 | 2.15 | 2.15 | -3.59% | 226,870 |
| Nov 28, 2025 | 2.26 | 2.33 | 2.22 | 2.23 | 2.23 | -1.33% | 146,657 |
| Nov 26, 2025 | 2.10 | 2.30 | 2.10 | 2.26 | 2.26 | 7.62% | 598,275 |
| Nov 25, 2025 | 2.06 | 2.13 | 2.00 | 2.10 | 2.10 | 1.45% | 197,322 |
| Nov 24, 2025 | 2.01 | 2.09 | 2.00 | 2.07 | 2.07 | 3.50% | 218,663 |
| Nov 21, 2025 | 1.96 | 2.02 | 1.91 | 2.00 | 2.00 | 1.52% | 295,655 |
| Nov 20, 2025 | 2.02 | 2.21 | 1.93 | 1.97 | 1.97 | -2.48% | 453,166 |
| Nov 19, 2025 | 2.13 | 2.20 | 2.00 | 2.02 | 2.02 | -4.72% | 259,123 |
| Nov 18, 2025 | 2.09 | 2.14 | 2.06 | 2.12 | 2.12 | -0.47% | 223,275 |
| Nov 17, 2025 | 2.17 | 2.21 | 2.10 | 2.13 | 2.13 | -2.29% | 293,773 |
| Nov 14, 2025 | 2.19 | 2.25 | 2.14 | 2.18 | 2.18 | -3.96% | 209,990 |
| Nov 13, 2025 | 2.25 | 2.30 | 2.20 | 2.27 | 2.27 | - | 278,678 |
| Nov 12, 2025 | 2.27 | 2.36 | 2.26 | 2.27 | 2.27 | -0.87% | 319,125 |
| Nov 11, 2025 | 2.39 | 2.44 | 2.27 | 2.29 | 2.29 | -4.18% | 270,524 |
| Nov 10, 2025 | 2.38 | 2.46 | 2.33 | 2.39 | 2.39 | 1.70% | 280,892 |
| Nov 7, 2025 | 2.29 | 2.40 | 2.20 | 2.35 | 2.35 | 0.86% | 284,667 |
| Nov 6, 2025 | 2.71 | 2.75 | 2.31 | 2.33 | 2.33 | -17.08% | 939,114 |
| Nov 5, 2025 | 2.80 | 2.89 | 2.78 | 2.81 | 2.81 | -0.35% | 230,883 |
| Nov 4, 2025 | 2.80 | 2.85 | 2.73 | 2.82 | 2.82 | -2.08% | 443,011 |
| Nov 3, 2025 | 3.01 | 3.01 | 2.79 | 2.88 | 2.88 | -5.26% | 429,094 |
| Oct 31, 2025 | 3.02 | 3.11 | 3.02 | 3.04 | 3.04 | -0.33% | 206,751 |
| Oct 30, 2025 | 3.16 | 3.19 | 3.05 | 3.05 | 3.05 | -4.69% | 271,792 |
| Oct 29, 2025 | 3.20 | 3.23 | 3.11 | 3.20 | 3.20 | -0.31% | 332,472 |
| Oct 28, 2025 | 3.21 | 3.29 | 3.18 | 3.21 | 3.21 | -0.62% | 243,396 |
| Oct 27, 2025 | 3.31 | 3.35 | 3.20 | 3.23 | 3.23 | -1.82% | 291,594 |
| Oct 24, 2025 | 3.24 | 3.38 | 3.23 | 3.29 | 3.29 | 1.86% | 290,390 |
| Oct 23, 2025 | 3.19 | 3.27 | 3.19 | 3.23 | 3.23 | 1.25% | 227,282 |
| Oct 22, 2025 | 3.28 | 3.32 | 3.13 | 3.19 | 3.19 | -4.78% | 560,257 |
| Oct 21, 2025 | 3.41 | 3.45 | 3.31 | 3.35 | 3.35 | -2.33% | 334,953 |
| Oct 20, 2025 | 3.36 | 3.44 | 3.29 | 3.43 | 3.43 | 2.08% | 434,809 |
| Oct 17, 2025 | 3.35 | 3.48 | 3.27 | 3.36 | 3.36 | -1.47% | 375,345 |
| Oct 16, 2025 | 3.60 | 3.65 | 3.37 | 3.41 | 3.41 | -5.54% | 474,712 |
| Oct 15, 2025 | 3.58 | 3.67 | 3.54 | 3.61 | 3.61 | - | 271,914 |
| Oct 14, 2025 | 3.61 | 3.70 | 3.52 | 3.61 | 3.61 | -0.55% | 369,789 |
| Oct 13, 2025 | 3.53 | 3.67 | 3.53 | 3.63 | 3.63 | 2.83% | 412,441 |
| Oct 10, 2025 | 3.80 | 3.81 | 3.52 | 3.53 | 3.53 | -7.59% | 593,336 |
| Oct 9, 2025 | 3.82 | 3.91 | 3.72 | 3.82 | 3.82 | -0.78% | 390,932 |
| Oct 8, 2025 | 3.68 | 3.94 | 3.68 | 3.85 | 3.85 | 3.49% | 726,981 |
| Oct 7, 2025 | 3.75 | 3.81 | 3.63 | 3.72 | 3.72 | -1.33% | 518,191 |
| Oct 6, 2025 | 3.77 | 3.93 | 3.64 | 3.77 | 3.77 | -0.26% | 837,340 |
| Oct 3, 2025 | 3.74 | 3.81 | 3.65 | 3.78 | 3.78 | 2.16% | 578,886 |
| Oct 2, 2025 | 3.44 | 3.77 | 3.41 | 3.70 | 3.70 | 7.87% | 1,679,212 |
| Oct 1, 2025 | 3.46 | 3.59 | 3.37 | 3.43 | 3.43 | -1.72% | 536,672 |
| Sep 30, 2025 | 3.40 | 3.59 | 3.35 | 3.49 | 3.49 | 2.65% | 780,474 |
| Sep 29, 2025 | 3.60 | 3.62 | 3.24 | 3.40 | 3.40 | -5.56% | 1,694,164 |
| Sep 26, 2025 | 3.82 | 3.84 | 3.60 | 3.60 | 3.60 | -5.76% | 1,200,947 |
| 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 |