Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
1.690
0.00 (0.00%)
May 27, 2026, 4:00 PM EDT - Market closed
Neonode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.72 | 1.72 | 1.61 | 1.69 | 1.69 | - | 137,458 |
| May 26, 2026 | 1.81 | 1.84 | 1.61 | 1.69 | 1.69 | -5.59% | 241,020 |
| May 22, 2026 | 1.81 | 1.87 | 1.78 | 1.79 | 1.79 | -1.10% | 86,798 |
| May 21, 2026 | 1.80 | 1.89 | 1.79 | 1.81 | 1.81 | 1.69% | 168,767 |
| May 20, 2026 | 1.57 | 1.90 | 1.57 | 1.78 | 1.78 | 13.38% | 458,464 |
| May 19, 2026 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 81,087 |
| May 18, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 52,059 |
| May 15, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -5.20% | 74,746 |
| May 14, 2026 | 1.64 | 1.75 | 1.63 | 1.73 | 1.73 | 5.49% | 128,679 |
| May 13, 2026 | 1.68 | 1.73 | 1.64 | 1.64 | 1.64 | -4.09% | 71,956 |
| May 12, 2026 | 1.72 | 1.75 | 1.65 | 1.71 | 1.71 | -2.29% | 59,128 |
| May 11, 2026 | 1.67 | 1.77 | 1.63 | 1.75 | 1.75 | 4.17% | 100,999 |
| May 8, 2026 | 1.74 | 1.75 | 1.66 | 1.68 | 1.68 | -7.69% | 138,349 |
| May 7, 2026 | 1.74 | 1.87 | 1.74 | 1.82 | 1.82 | 4.60% | 155,184 |
| May 6, 2026 | 1.65 | 1.78 | 1.65 | 1.74 | 1.74 | 5.45% | 129,192 |
| May 5, 2026 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 63,337 |
| May 4, 2026 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | -1.78% | 87,701 |
| May 1, 2026 | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | 1.81% | 65,838 |
| Apr 30, 2026 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 5.73% | 94,619 |
| Apr 29, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -3.68% | 55,724 |
| Apr 28, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 48,914 |
| Apr 27, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 42,306 |
| Apr 24, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 48,476 |
| Apr 23, 2026 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -5.23% | 127,041 |
| Apr 22, 2026 | 1.63 | 1.74 | 1.61 | 1.72 | 1.72 | 5.52% | 97,202 |
| Apr 21, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | - | 85,698 |
| Apr 20, 2026 | 1.58 | 1.64 | 1.54 | 1.63 | 1.63 | 3.82% | 107,578 |
| Apr 17, 2026 | 1.58 | 1.66 | 1.45 | 1.57 | 1.57 | 0.64% | 255,024 |
| Apr 16, 2026 | 1.57 | 1.57 | 1.50 | 1.56 | 1.56 | -0.64% | 70,245 |
| Apr 15, 2026 | 1.50 | 1.65 | 1.45 | 1.57 | 1.57 | 3.97% | 199,224 |
| Apr 14, 2026 | 1.42 | 1.51 | 1.39 | 1.51 | 1.51 | 7.09% | 142,108 |
| Apr 13, 2026 | 1.39 | 1.46 | 1.37 | 1.41 | 1.41 | -0.70% | 56,612 |
| Apr 10, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 77,979 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 79,424 |
| Apr 8, 2026 | 1.46 | 1.53 | 1.42 | 1.43 | 1.43 | 1.42% | 117,236 |
| Apr 7, 2026 | 1.39 | 1.41 | 1.34 | 1.41 | 1.41 | 0.71% | 69,774 |
| Apr 6, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | - | 57,019 |
| Apr 2, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | -2.10% | 41,634 |
| Apr 1, 2026 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 48,993 |
| Mar 31, 2026 | 1.31 | 1.41 | 1.30 | 1.40 | 1.40 | 7.69% | 91,423 |
| Mar 30, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 108,897 |
| Mar 27, 2026 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -6.62% | 149,333 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 87,838 |
| Mar 25, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 70,587 |
| Mar 24, 2026 | 1.44 | 1.47 | 1.37 | 1.40 | 1.40 | -3.45% | 79,424 |
| Mar 23, 2026 | 1.43 | 1.51 | 1.40 | 1.45 | 1.45 | 3.57% | 112,250 |
| Mar 20, 2026 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | -2.78% | 137,301 |
| Mar 19, 2026 | 1.46 | 1.48 | 1.37 | 1.44 | 1.44 | -2.70% | 174,342 |
| Mar 18, 2026 | 1.63 | 1.63 | 1.45 | 1.48 | 1.48 | -9.20% | 184,363 |
| Mar 17, 2026 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 152,017 |