Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
5.36
-0.11 (-2.01%)
Jul 23, 2025, 2:00 PM - Market open
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 5.53 | 5.55 | 5.34 | 5.38 | - | -1.74% | 418,011 |
| Jul 22, 2025 | 5.20 | 5.49 | 5.12 | 5.47 | 5.47 | 5.80% | 1,155,980 |
| Jul 21, 2025 | 5.15 | 5.69 | 5.15 | 5.17 | 5.17 | 0.58% | 2,362,699 |
| Jul 18, 2025 | 5.10 | 5.30 | 5.09 | 5.14 | 5.14 | 1.38% | 1,628,740 |
| Jul 17, 2025 | 5.00 | 5.09 | 4.97 | 5.07 | 5.07 | 1.60% | 1,205,023 |
| Jul 16, 2025 | 4.92 | 5.01 | 4.84 | 4.99 | 4.99 | 1.63% | 1,325,624 |
| Jul 15, 2025 | 5.20 | 5.22 | 4.91 | 4.91 | 4.91 | -4.66% | 2,194,317 |
| Jul 14, 2025 | 5.05 | 5.17 | 5.03 | 5.15 | 5.15 | 1.78% | 829,707 |
| Jul 11, 2025 | 5.12 | 5.14 | 5.00 | 5.06 | 5.06 | -2.32% | 1,005,209 |
| Jul 10, 2025 | 5.25 | 5.29 | 5.16 | 5.18 | 5.18 | -0.58% | 700,555 |
| Jul 9, 2025 | 5.26 | 5.32 | 5.12 | 5.21 | 5.21 | -0.38% | 779,583 |
| Jul 8, 2025 | 5.15 | 5.35 | 5.15 | 5.23 | 5.23 | 2.15% | 971,413 |
| Jul 7, 2025 | 5.26 | 5.27 | 5.04 | 5.12 | 5.12 | -3.76% | 1,074,377 |
| Jul 3, 2025 | 5.33 | 5.40 | 5.28 | 5.32 | 5.32 | -0.19% | 443,685 |
| Jul 2, 2025 | 5.12 | 5.39 | 5.11 | 5.33 | 5.33 | 4.20% | 1,040,390 |
| Jul 1, 2025 | 5.09 | 5.28 | 4.98 | 5.12 | 5.12 | -1.06% | 820,987 |
| Jun 30, 2025 | 5.28 | 5.33 | 5.15 | 5.17 | 5.17 | -1.15% | 814,293 |
| Jun 27, 2025 | 5.40 | 5.40 | 5.16 | 5.23 | 5.23 | -2.79% | 3,049,186 |
| Jun 26, 2025 | 5.17 | 5.40 | 5.16 | 5.38 | 5.38 | 2.48% | 1,024,467 |
| Jun 25, 2025 | 5.24 | 5.31 | 5.08 | 5.25 | 5.25 | 0.96% | 1,015,461 |
| Jun 24, 2025 | 5.06 | 5.23 | 5.01 | 5.20 | 5.20 | 5.05% | 765,544 |
| Jun 23, 2025 | 4.90 | 5.03 | 4.75 | 4.95 | 4.95 | -0.80% | 1,312,773 |
| Jun 20, 2025 | 5.12 | 5.13 | 4.93 | 4.99 | 4.99 | -1.19% | 1,147,903 |
| Jun 18, 2025 | 5.10 | 5.17 | 5.03 | 5.05 | 5.05 | -0.20% | 617,134 |
| Jun 17, 2025 | 5.17 | 5.35 | 5.06 | 5.06 | 5.06 | -3.80% | 1,014,269 |
| Jun 16, 2025 | 5.12 | 5.28 | 5.03 | 5.26 | 5.26 | 4.37% | 807,233 |
| Jun 13, 2025 | 5.00 | 5.12 | 4.97 | 5.04 | 5.04 | -2.33% | 853,062 |
| Jun 12, 2025 | 5.37 | 5.39 | 5.15 | 5.16 | 5.16 | -4.62% | 912,042 |
| Jun 11, 2025 | 5.68 | 5.72 | 5.40 | 5.41 | 5.41 | -3.91% | 705,734 |
| Jun 10, 2025 | 5.52 | 5.70 | 5.46 | 5.63 | 5.63 | 1.99% | 882,392 |
| Jun 9, 2025 | 5.65 | 5.66 | 5.47 | 5.52 | 5.52 | -0.18% | 866,537 |
| Jun 6, 2025 | 5.17 | 5.62 | 5.17 | 5.53 | 5.53 | 7.80% | 1,398,643 |
| Jun 5, 2025 | 5.19 | 5.24 | 5.06 | 5.13 | 5.13 | -2.10% | 1,216,025 |
| Jun 4, 2025 | 5.34 | 5.37 | 5.22 | 5.24 | 5.24 | -1.32% | 690,152 |
| Jun 3, 2025 | 5.31 | 5.46 | 5.22 | 5.31 | 5.31 | 1.53% | 1,522,821 |
| Jun 2, 2025 | 5.12 | 5.31 | 5.01 | 5.23 | 5.23 | 2.15% | 937,688 |
| May 30, 2025 | 5.20 | 5.23 | 5.01 | 5.12 | 5.12 | -2.48% | 818,890 |
| May 29, 2025 | 5.28 | 5.37 | 5.15 | 5.25 | 5.25 | 1.94% | 1,129,619 |
| May 28, 2025 | 5.32 | 5.37 | 5.11 | 5.15 | 5.15 | -0.58% | 1,072,222 |
| May 27, 2025 | 5.19 | 5.28 | 4.97 | 5.18 | 5.18 | 0.97% | 1,317,942 |
| May 23, 2025 | 5.02 | 5.27 | 5.02 | 5.13 | 5.13 | -2.10% | 745,236 |
| May 22, 2025 | 4.80 | 5.44 | 4.80 | 5.24 | 5.24 | - | 1,804,527 |
| May 21, 2025 | 5.55 | 5.58 | 5.16 | 5.24 | 5.24 | -4.55% | 1,272,036 |
| May 20, 2025 | 5.50 | 5.62 | 5.38 | 5.49 | 5.49 | 0.18% | 623,141 |
| May 19, 2025 | 5.43 | 5.52 | 5.38 | 5.48 | 5.48 | -2.14% | 695,393 |
| May 16, 2025 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | 2.75% | 863,338 |
| May 15, 2025 | 5.56 | 5.57 | 5.26 | 5.45 | 5.45 | -2.85% | 751,627 |
| May 14, 2025 | 5.73 | 5.77 | 5.50 | 5.61 | 5.61 | -1.75% | 797,424 |
| May 13, 2025 | 5.57 | 5.86 | 5.57 | 5.71 | 5.71 | 2.70% | 1,289,374 |
| May 12, 2025 | 5.47 | 5.62 | 5.37 | 5.56 | 5.56 | 6.11% | 1,034,072 |