Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
6.10
+0.17 (2.87%)
At close: Sep 26, 2024, 4:00 PM
6.13
+0.03 (0.49%)
After-hours: Sep 26, 2024, 5:49 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.13 | 6.13 | 5.93 | 5.93 | 5.93 | -3.42% | 556,438 |
| Sep 24, 2024 | 6.09 | 6.25 | 5.98 | 6.14 | 6.14 | 2.33% | 782,131 |
| Sep 23, 2024 | 6.12 | 6.15 | 6.00 | 6.00 | 6.00 | -1.48% | 527,621 |
| Sep 20, 2024 | 6.28 | 6.32 | 6.03 | 6.09 | 6.09 | -3.79% | 919,017 |
| Sep 19, 2024 | 6.50 | 6.53 | 6.28 | 6.33 | 6.33 | 1.12% | 494,112 |
| Sep 18, 2024 | 6.37 | 6.68 | 6.24 | 6.26 | 6.26 | -1.73% | 726,315 |
| Sep 17, 2024 | 6.38 | 6.55 | 6.32 | 6.37 | 6.37 | 1.76% | 479,981 |
| Sep 16, 2024 | 6.26 | 6.35 | 6.15 | 6.26 | 6.26 | -0.95% | 457,005 |
| Sep 13, 2024 | 6.27 | 6.40 | 6.21 | 6.32 | 6.32 | 1.94% | 478,886 |
| Sep 12, 2024 | 6.17 | 6.28 | 6.02 | 6.20 | 6.20 | - | 398,785 |
| Sep 11, 2024 | 6.14 | 6.24 | 6.00 | 6.20 | 6.20 | -0.80% | 635,035 |
| Sep 10, 2024 | 6.03 | 6.26 | 5.89 | 6.25 | 6.25 | 4.17% | 586,984 |
| Sep 9, 2024 | 5.95 | 6.09 | 5.85 | 6.00 | 6.00 | 1.69% | 526,294 |
| Sep 6, 2024 | 5.94 | 6.06 | 5.77 | 5.90 | 5.90 | -1.34% | 636,098 |
| Sep 5, 2024 | 5.94 | 6.06 | 5.86 | 5.98 | 5.98 | 0.17% | 664,236 |
| Sep 4, 2024 | 6.06 | 6.27 | 5.93 | 5.97 | 5.97 | -1.49% | 810,612 |
| Sep 3, 2024 | 6.35 | 6.35 | 6.01 | 6.06 | 6.06 | -4.87% | 1,008,970 |
| Aug 30, 2024 | 6.42 | 6.44 | 6.24 | 6.37 | 6.37 | 1.43% | 604,012 |
| Aug 29, 2024 | 6.41 | 6.55 | 6.27 | 6.28 | 6.28 | 0.64% | 768,644 |
| Aug 28, 2024 | 6.65 | 6.65 | 6.19 | 6.24 | 6.24 | -6.17% | 1,156,682 |
| Aug 27, 2024 | 6.86 | 6.95 | 6.56 | 6.65 | 6.65 | -4.86% | 1,096,122 |
| Aug 26, 2024 | 7.07 | 7.07 | 6.82 | 6.99 | 6.99 | -0.71% | 674,098 |
| Aug 23, 2024 | 7.15 | 7.46 | 6.95 | 7.04 | 7.04 | -0.42% | 1,263,410 |
| Aug 22, 2024 | 7.60 | 7.64 | 7.04 | 7.07 | 7.07 | -7.58% | 1,016,936 |
| Aug 21, 2024 | 7.16 | 7.66 | 6.93 | 7.65 | 7.65 | 7.29% | 1,333,406 |
| Aug 20, 2024 | 6.90 | 7.20 | 6.61 | 7.13 | 7.13 | -1.52% | 1,700,244 |
| Aug 19, 2024 | 7.29 | 7.30 | 6.97 | 7.24 | 7.24 | 0.42% | 1,092,546 |
| Aug 16, 2024 | 7.16 | 7.29 | 7.10 | 7.21 | 7.21 | -0.69% | 1,131,680 |
| Aug 15, 2024 | 7.10 | 7.44 | 7.05 | 7.26 | 7.26 | 4.31% | 885,746 |
| Aug 14, 2024 | 7.11 | 7.13 | 6.85 | 6.96 | 6.96 | -1.97% | 544,009 |
| Aug 13, 2024 | 6.82 | 7.15 | 6.78 | 7.10 | 7.10 | 5.50% | 508,771 |
| Aug 12, 2024 | 7.00 | 7.00 | 6.66 | 6.73 | 6.73 | -2.89% | 662,468 |
| Aug 9, 2024 | 7.05 | 7.09 | 6.78 | 6.93 | 6.93 | -1.56% | 480,744 |
| Aug 8, 2024 | 6.85 | 7.18 | 6.71 | 7.04 | 7.04 | 4.76% | 736,961 |
| Aug 7, 2024 | 7.46 | 7.46 | 6.71 | 6.72 | 6.72 | -7.95% | 812,292 |
| Aug 6, 2024 | 7.41 | 7.50 | 7.07 | 7.30 | 7.30 | 0.97% | 467,683 |
| Aug 5, 2024 | 6.73 | 7.39 | 6.55 | 7.23 | 7.23 | -6.35% | 1,145,838 |
| Aug 2, 2024 | 7.48 | 7.76 | 7.35 | 7.72 | 7.72 | -1.15% | 685,014 |
| Aug 1, 2024 | 8.60 | 8.61 | 7.61 | 7.81 | 7.81 | -9.40% | 1,120,624 |
| Jul 31, 2024 | 8.75 | 9.10 | 8.60 | 8.62 | 8.62 | -0.17% | 1,209,371 |
| Jul 30, 2024 | 8.71 | 8.98 | 8.44 | 8.64 | 8.64 | -0.75% | 806,373 |
| Jul 29, 2024 | 8.75 | 9.02 | 8.47 | 8.70 | 8.70 | 1.28% | 976,848 |
| Jul 26, 2024 | 8.25 | 8.59 | 8.09 | 8.59 | 8.59 | 9.29% | 966,586 |
| Jul 25, 2024 | 7.82 | 8.29 | 7.82 | 7.86 | 7.86 | -1.75% | 662,262 |
| Jul 24, 2024 | 8.30 | 8.58 | 7.96 | 8.00 | 8.00 | -6.65% | 849,608 |
| Jul 23, 2024 | 7.73 | 8.63 | 7.70 | 8.57 | 8.57 | 11.15% | 1,119,998 |
| Jul 22, 2024 | 7.80 | 7.81 | 7.44 | 7.71 | 7.71 | 0.92% | 716,419 |
| Jul 19, 2024 | 8.07 | 8.07 | 7.61 | 7.64 | 7.64 | -5.21% | 765,424 |
| Jul 18, 2024 | 8.65 | 8.76 | 7.91 | 8.06 | 8.06 | -5.40% | 1,010,482 |
| Jul 17, 2024 | 9.12 | 9.32 | 8.43 | 8.52 | 8.52 | -10.50% | 1,446,266 |
| Jul 16, 2024 | 8.92 | 9.53 | 8.84 | 9.52 | 9.52 | 7.21% | 1,404,509 |
| Jul 15, 2024 | 9.20 | 9.20 | 8.72 | 8.88 | 8.88 | -0.34% | 1,338,190 |
| Jul 12, 2024 | 8.51 | 9.23 | 8.51 | 8.91 | 8.91 | 4.76% | 1,983,206 |
| Jul 11, 2024 | 7.89 | 8.61 | 7.88 | 8.51 | 8.51 | 9.88% | 2,022,669 |
| Jul 10, 2024 | 7.62 | 8.02 | 7.44 | 7.74 | 7.74 | 2.38% | 1,459,531 |
| Jul 9, 2024 | 7.12 | 7.68 | 7.08 | 7.56 | 7.56 | 5.44% | 2,099,073 |
| Jul 8, 2024 | 6.88 | 7.19 | 6.81 | 7.17 | 7.17 | 4.82% | 1,099,298 |
| Jul 5, 2024 | 7.01 | 7.03 | 6.70 | 6.84 | 6.84 | -3.12% | 862,975 |
| Jul 3, 2024 | 6.93 | 7.23 | 6.92 | 7.06 | 7.06 | 3.07% | 399,581 |
| Jul 2, 2024 | 7.17 | 7.17 | 6.81 | 6.85 | 6.85 | -4.20% | 800,222 |
| Jul 1, 2024 | 7.32 | 7.45 | 7.09 | 7.15 | 7.15 | -2.59% | 862,414 |
| Jun 28, 2024 | 7.02 | 7.40 | 6.93 | 7.34 | 7.34 | 10.71% | 4,075,279 |
| Jun 27, 2024 | 6.54 | 6.69 | 6.41 | 6.63 | 6.63 | 0.45% | 658,153 |
| Jun 26, 2024 | 6.53 | 6.61 | 6.45 | 6.60 | 6.60 | 1.23% | 524,772 |
| Jun 25, 2024 | 6.84 | 6.90 | 6.48 | 6.52 | 6.52 | -5.23% | 1,075,457 |
| Jun 24, 2024 | 6.96 | 7.08 | 6.79 | 6.88 | 6.88 | -1.43% | 700,609 |
| Jun 21, 2024 | 6.74 | 7.02 | 6.57 | 6.98 | 6.98 | 3.71% | 1,386,320 |
| Jun 20, 2024 | 7.19 | 7.21 | 6.65 | 6.73 | 6.73 | -6.92% | 1,869,165 |
| Jun 18, 2024 | 7.56 | 7.56 | 7.21 | 7.23 | 7.23 | -4.17% | 817,721 |
| Jun 17, 2024 | 7.61 | 7.71 | 7.41 | 7.55 | 7.55 | -0.85% | 735,610 |
| Jun 14, 2024 | 8.02 | 8.02 | 7.45 | 7.61 | 7.61 | -5.35% | 908,184 |
| Jun 13, 2024 | 7.88 | 8.08 | 7.70 | 8.04 | 8.04 | 3.34% | 854,289 |
| Jun 12, 2024 | 7.66 | 7.85 | 7.62 | 7.78 | 7.78 | 5.14% | 777,219 |
| Jun 11, 2024 | 7.46 | 7.48 | 7.23 | 7.40 | 7.40 | -1.07% | 688,576 |
| Jun 10, 2024 | 7.75 | 7.75 | 7.26 | 7.48 | 7.48 | -4.59% | 1,388,113 |
| Jun 7, 2024 | 7.90 | 8.03 | 7.76 | 7.84 | 7.84 | -3.21% | 480,343 |
| Jun 6, 2024 | 8.27 | 8.27 | 7.99 | 8.10 | 8.10 | -2.76% | 491,299 |
| Jun 5, 2024 | 8.00 | 8.35 | 7.86 | 8.33 | 8.33 | 4.91% | 559,861 |
| Jun 4, 2024 | 8.08 | 8.09 | 7.85 | 7.94 | 7.94 | -2.10% | 572,836 |
| Jun 3, 2024 | 8.41 | 8.49 | 8.04 | 8.11 | 8.11 | -2.99% | 599,966 |
| May 31, 2024 | 8.67 | 8.75 | 8.18 | 8.36 | 8.36 | -3.02% | 516,925 |
| May 30, 2024 | 8.61 | 8.75 | 8.37 | 8.62 | 8.62 | 2.74% | 638,323 |
| May 29, 2024 | 8.16 | 8.55 | 8.06 | 8.39 | 8.39 | -1.18% | 997,638 |
| May 28, 2024 | 8.09 | 8.54 | 7.23 | 8.49 | 8.49 | 0.71% | 1,715,400 |
| May 24, 2024 | 8.77 | 8.79 | 8.39 | 8.43 | 8.43 | -1.86% | 934,176 |
| May 23, 2024 | 8.80 | 8.93 | 8.51 | 8.59 | 8.59 | -0.92% | 859,463 |
| May 22, 2024 | 9.02 | 9.10 | 8.62 | 8.67 | 8.67 | -3.77% | 932,372 |
| May 21, 2024 | 9.74 | 9.74 | 8.88 | 9.01 | 9.01 | -7.59% | 1,550,133 |
| May 20, 2024 | 9.94 | 10.04 | 9.70 | 9.75 | 9.75 | -0.51% | 518,539 |
| May 17, 2024 | 9.89 | 9.99 | 9.63 | 9.80 | 9.80 | -0.31% | 760,331 |
| May 16, 2024 | 10.54 | 10.60 | 9.76 | 9.83 | 9.83 | -7.44% | 906,542 |
| May 15, 2024 | 10.74 | 10.83 | 10.40 | 10.62 | 10.62 | 0.85% | 839,807 |
| May 14, 2024 | 10.30 | 10.65 | 10.25 | 10.53 | 10.53 | 2.93% | 929,587 |
| May 13, 2024 | 10.19 | 10.73 | 10.18 | 10.23 | 10.23 | 1.49% | 1,026,135 |
| May 10, 2024 | 10.07 | 10.37 | 9.99 | 10.08 | 10.08 | - | 944,977 |
| May 9, 2024 | 9.57 | 10.17 | 9.55 | 10.08 | 10.08 | 6.11% | 1,164,425 |
| May 8, 2024 | 9.50 | 9.55 | 9.30 | 9.50 | 9.50 | -2.16% | 598,607 |
| May 7, 2024 | 9.46 | 9.80 | 9.37 | 9.71 | 9.71 | 2.75% | 708,527 |
| May 6, 2024 | 9.42 | 9.49 | 9.18 | 9.45 | 9.45 | 1.12% | 580,670 |
| May 3, 2024 | 9.49 | 9.64 | 9.21 | 9.35 | 9.35 | 1.14% | 1,166,289 |