Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
22.83
+2.22 (10.77%)
At close: Jun 27, 2025, 4:00 PM
22.66
-0.17 (-0.74%)
After-hours: Jun 27, 2025, 7:03 PM EDT
Neonode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |