Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
5.01
-0.23 (-4.30%)
Mar 31, 2025, 1:15 PM EDT - Market open
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.87 | 4.97 | 4.61 | 4.95 | - | -5.45% | 1,527,907 |
| Mar 28, 2025 | 5.41 | 5.45 | 5.06 | 5.23 | 5.23 | -4.21% | 2,752,820 |
| Mar 27, 2025 | 5.56 | 5.70 | 5.44 | 5.46 | 5.46 | -2.67% | 1,398,470 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.59 | 5.61 | 5.61 | -4.92% | 989,854 |
| Mar 25, 2025 | 6.10 | 6.10 | 5.78 | 5.90 | 5.90 | -3.59% | 1,165,144 |
| Mar 24, 2025 | 6.14 | 6.22 | 6.00 | 6.12 | 6.12 | 1.16% | 1,093,124 |
| Mar 21, 2025 | 5.78 | 6.07 | 5.70 | 6.05 | 6.05 | 2.02% | 735,245 |
| Mar 20, 2025 | 5.82 | 6.06 | 5.82 | 5.93 | 5.93 | -0.50% | 732,617 |
| Mar 19, 2025 | 5.77 | 6.04 | 5.70 | 5.96 | 5.96 | 3.83% | 1,085,360 |
| Mar 18, 2025 | 5.72 | 5.87 | 5.55 | 5.74 | 5.74 | -1.54% | 1,006,709 |
| Mar 17, 2025 | 5.67 | 5.88 | 5.65 | 5.83 | 5.83 | 2.46% | 1,241,409 |
| Mar 14, 2025 | 5.53 | 5.69 | 5.42 | 5.69 | 5.69 | 5.18% | 1,650,830 |
| Mar 13, 2025 | 5.40 | 5.51 | 5.22 | 5.41 | 5.41 | -0.92% | 1,385,728 |
| Mar 12, 2025 | 5.62 | 5.65 | 5.35 | 5.46 | 5.46 | 0.37% | 1,912,421 |
| Mar 11, 2025 | 5.41 | 5.53 | 5.19 | 5.44 | 5.44 | 0.18% | 2,236,030 |
| Mar 10, 2025 | 5.80 | 5.82 | 5.30 | 5.43 | 5.43 | -10.10% | 2,668,930 |
| Mar 7, 2025 | 6.07 | 6.19 | 5.87 | 6.04 | 6.04 | -1.31% | 2,174,792 |
| Mar 6, 2025 | 6.18 | 6.39 | 6.11 | 6.12 | 6.12 | -4.23% | 1,693,274 |
| Mar 5, 2025 | 6.02 | 6.42 | 6.00 | 6.39 | 6.39 | 5.97% | 1,764,058 |
| Mar 4, 2025 | 5.55 | 6.24 | 5.49 | 6.03 | 6.03 | 5.60% | 2,982,911 |
| Mar 3, 2025 | 6.28 | 6.29 | 5.70 | 5.71 | 5.71 | -7.75% | 1,917,162 |
| Feb 28, 2025 | 5.95 | 6.21 | 5.80 | 6.19 | 6.19 | 2.65% | 1,397,787 |
| Feb 27, 2025 | 6.41 | 6.51 | 6.03 | 6.03 | 6.03 | -5.78% | 2,239,810 |
| Feb 26, 2025 | 6.33 | 6.75 | 6.30 | 6.40 | 6.40 | 1.75% | 1,966,097 |
| Feb 25, 2025 | 6.44 | 6.70 | 6.03 | 6.29 | 6.29 | 4.49% | 5,144,769 |
| Feb 24, 2025 | 6.42 | 6.42 | 5.96 | 6.02 | 6.02 | -4.44% | 2,524,747 |
| Feb 21, 2025 | 6.45 | 6.64 | 6.28 | 6.30 | 6.30 | -1.56% | 2,273,852 |
| Feb 20, 2025 | 6.65 | 6.65 | 6.32 | 6.40 | 6.40 | -3.47% | 2,456,269 |
| Feb 19, 2025 | 6.58 | 6.80 | 6.46 | 6.63 | 6.63 | 1.38% | 2,436,111 |
| Feb 18, 2025 | 6.68 | 7.13 | 6.54 | 6.54 | 6.54 | -2.68% | 3,026,404 |
| Feb 14, 2025 | 6.90 | 7.23 | 6.45 | 6.72 | 6.72 | -10.99% | 9,456,421 |
| Feb 13, 2025 | 7.10 | 7.60 | 7.02 | 7.55 | 7.55 | 8.01% | 2,726,312 |
| Feb 12, 2025 | 6.90 | 7.06 | 6.84 | 6.99 | 6.99 | 0.29% | 1,784,436 |
| Feb 11, 2025 | 7.16 | 7.18 | 6.92 | 6.97 | 6.97 | -4.13% | 1,965,635 |
| Feb 10, 2025 | 7.20 | 7.44 | 7.10 | 7.27 | 7.27 | 1.39% | 1,993,884 |
| Feb 7, 2025 | 7.38 | 7.69 | 7.11 | 7.17 | 7.17 | -2.45% | 2,231,035 |
| Feb 6, 2025 | 7.41 | 7.83 | 7.33 | 7.35 | 7.35 | 0.96% | 2,519,521 |
| Feb 5, 2025 | 7.25 | 7.40 | 7.19 | 7.28 | 7.28 | 0.69% | 1,796,847 |
| Feb 4, 2025 | 7.03 | 7.29 | 7.00 | 7.23 | 7.23 | 2.12% | 1,524,474 |
| Feb 3, 2025 | 6.93 | 7.20 | 6.81 | 7.08 | 7.08 | -2.75% | 2,065,168 |
| Jan 31, 2025 | 7.62 | 8.04 | 7.12 | 7.28 | 7.28 | -3.96% | 2,570,253 |
| Jan 30, 2025 | 7.66 | 7.83 | 7.46 | 7.58 | 7.58 | 1.07% | 1,788,840 |
| Jan 29, 2025 | 7.69 | 7.73 | 7.31 | 7.50 | 7.50 | -1.83% | 1,954,964 |
| Jan 28, 2025 | 7.62 | 7.77 | 7.35 | 7.64 | 7.64 | 1.87% | 1,556,860 |
| Jan 27, 2025 | 7.99 | 8.10 | 7.31 | 7.50 | 7.50 | -8.98% | 3,150,966 |
| Jan 24, 2025 | 8.80 | 9.11 | 8.21 | 8.24 | 8.24 | -5.83% | 2,754,304 |
| Jan 23, 2025 | 8.74 | 8.86 | 8.35 | 8.75 | 8.75 | -2.78% | 2,614,587 |
| Jan 22, 2025 | 8.60 | 9.20 | 8.46 | 9.00 | 9.00 | 7.40% | 3,807,940 |
| Jan 21, 2025 | 8.43 | 8.50 | 8.04 | 8.38 | 8.38 | -0.36% | 1,997,859 |
| Jan 17, 2025 | 8.55 | 9.09 | 8.39 | 8.41 | 8.41 | 0.84% | 3,678,824 |