Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
8.53
-0.32 (-3.62%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Neonode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.76 | 8.91 | 8.45 | 8.48 | - | -4.18% | 25,422 |
| 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 |
| Mar 24, 2025 | 8.23 | 8.75 | 8.23 | 8.75 | 8.75 | 6.32% | 74,463 |
| Mar 21, 2025 | 8.33 | 8.33 | 8.00 | 8.23 | 8.23 | -1.20% | 51,602 |
| Mar 20, 2025 | 8.22 | 8.45 | 8.22 | 8.33 | 8.33 | -0.36% | 28,338 |
| Mar 19, 2025 | 8.03 | 8.41 | 8.00 | 8.36 | 8.36 | 3.72% | 67,212 |
| Mar 18, 2025 | 8.35 | 8.35 | 8.00 | 8.06 | 8.06 | -3.47% | 54,853 |
| Mar 17, 2025 | 8.22 | 8.44 | 8.09 | 8.35 | 8.35 | 1.58% | 38,103 |
| Mar 14, 2025 | 7.70 | 8.22 | 7.70 | 8.22 | 8.22 | 6.75% | 43,096 |
| Mar 13, 2025 | 7.61 | 7.86 | 7.54 | 7.70 | 7.70 | 1.32% | 65,980 |
| Mar 12, 2025 | 7.83 | 7.98 | 7.52 | 7.60 | 7.60 | -1.68% | 67,952 |
| Mar 11, 2025 | 8.04 | 8.20 | 7.72 | 7.73 | 7.73 | -3.74% | 84,069 |
| Mar 10, 2025 | 8.23 | 8.32 | 7.87 | 8.03 | 8.03 | -4.29% | 143,552 |
| Mar 7, 2025 | 7.82 | 8.44 | 7.82 | 8.39 | 8.39 | 7.70% | 66,432 |
| Mar 6, 2025 | 7.92 | 8.05 | 7.74 | 7.79 | 7.79 | -3.23% | 85,733 |
| Mar 5, 2025 | 8.06 | 8.22 | 7.87 | 8.05 | 8.05 | -1.23% | 63,946 |
| Mar 4, 2025 | 8.03 | 8.37 | 7.65 | 8.15 | 8.15 | -0.97% | 126,620 |
| Mar 3, 2025 | 8.66 | 8.82 | 8.16 | 8.23 | 8.23 | -4.97% | 75,076 |
| Feb 28, 2025 | 8.59 | 8.66 | 8.33 | 8.66 | 8.66 | 0.70% | 50,594 |
| Feb 27, 2025 | 8.76 | 8.93 | 8.50 | 8.60 | 8.60 | -1.83% | 78,413 |
| Feb 26, 2025 | 8.73 | 9.10 | 8.69 | 8.76 | 8.76 | 0.34% | 54,945 |
| Feb 25, 2025 | 8.91 | 9.04 | 8.50 | 8.73 | 8.73 | -2.02% | 96,040 |
| Feb 24, 2025 | 9.64 | 9.64 | 8.70 | 8.91 | 8.91 | -7.28% | 128,395 |
| Feb 21, 2025 | 9.39 | 9.86 | 9.39 | 9.61 | 9.61 | 2.34% | 84,941 |
| Feb 20, 2025 | 9.60 | 9.75 | 9.26 | 9.39 | 9.39 | -1.78% | 59,955 |
| Feb 19, 2025 | 9.72 | 9.82 | 9.52 | 9.56 | 9.56 | -3.24% | 76,454 |
| Feb 18, 2025 | 9.89 | 10.25 | 9.75 | 9.88 | 9.88 | 1.44% | 125,275 |
| Feb 14, 2025 | 9.90 | 9.95 | 9.33 | 9.74 | 9.74 | -1.62% | 114,595 |
| Feb 13, 2025 | 9.64 | 9.90 | 9.64 | 9.90 | 9.90 | 3.13% | 133,941 |
| Feb 12, 2025 | 9.15 | 9.65 | 9.00 | 9.60 | 9.60 | 3.45% | 100,173 |
| Feb 11, 2025 | 9.17 | 9.40 | 9.05 | 9.28 | 9.28 | 0.87% | 56,209 |
| Feb 10, 2025 | 8.73 | 9.49 | 8.50 | 9.20 | 9.20 | 5.26% | 143,508 |
| Feb 7, 2025 | 9.49 | 9.62 | 8.65 | 8.74 | 8.74 | -7.81% | 168,065 |
| Feb 6, 2025 | 9.38 | 9.50 | 9.15 | 9.48 | 9.48 | 2.16% | 114,817 |
| Feb 5, 2025 | 8.77 | 9.30 | 8.77 | 9.28 | 9.28 | 5.82% | 156,166 |
| Feb 4, 2025 | 8.80 | 8.96 | 8.50 | 8.77 | 8.77 | -0.23% | 69,123 |
| Feb 3, 2025 | 8.24 | 9.08 | 8.07 | 8.79 | 8.79 | 3.29% | 141,835 |
| Jan 31, 2025 | 8.54 | 8.75 | 8.27 | 8.51 | 8.51 | -0.58% | 56,350 |
| Jan 30, 2025 | 8.33 | 8.59 | 8.22 | 8.56 | 8.56 | 2.64% | 39,949 |
| Jan 29, 2025 | 8.34 | 8.59 | 8.20 | 8.34 | 8.34 | -0.12% | 41,675 |
| Jan 28, 2025 | 8.20 | 8.42 | 8.00 | 8.35 | 8.35 | 1.21% | 41,107 |
| Jan 27, 2025 | 8.48 | 8.49 | 8.01 | 8.25 | 8.25 | -4.73% | 96,587 |
| Jan 24, 2025 | 8.63 | 8.84 | 8.43 | 8.66 | 8.66 | 0.35% | 51,174 |
| Jan 23, 2025 | 8.67 | 8.73 | 8.34 | 8.63 | 8.63 | -0.12% | 65,023 |
| Jan 22, 2025 | 8.50 | 8.68 | 8.21 | 8.64 | 8.64 | 2.73% | 73,569 |
| Jan 21, 2025 | 7.98 | 8.50 | 7.98 | 8.41 | 8.41 | 5.52% | 94,864 |
| Jan 17, 2025 | 7.84 | 8.14 | 7.76 | 7.97 | 7.97 | 1.66% | 59,534 |
| Jan 16, 2025 | 7.93 | 8.07 | 7.71 | 7.84 | 7.84 | -0.63% | 57,853 |