Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
4.500
-0.050 (-1.10%)
At close: Aug 14, 2025, 4:00 PM
4.500
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:09 PM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.51 | 4.54 | 4.26 | 4.51 | - | -0.99% | 1,369,069 |
| Aug 13, 2025 | 4.49 | 4.61 | 4.34 | 4.55 | 4.55 | 2.13% | 1,757,799 |
| Aug 12, 2025 | 4.65 | 4.88 | 4.45 | 4.46 | 4.46 | -5.41% | 2,328,233 |
| Aug 11, 2025 | 4.70 | 4.84 | 4.68 | 4.71 | 4.71 | 1.29% | 1,548,425 |
| Aug 8, 2025 | 4.65 | 4.70 | 4.57 | 4.65 | 4.65 | 0.65% | 1,065,345 |
| Aug 7, 2025 | 4.73 | 4.82 | 4.61 | 4.62 | 4.62 | -1.70% | 1,119,938 |
| Aug 6, 2025 | 4.85 | 4.87 | 4.67 | 4.70 | 4.70 | -3.89% | 1,161,140 |
| Aug 5, 2025 | 4.86 | 4.95 | 4.78 | 4.89 | 4.89 | 2.95% | 1,080,855 |
| Aug 4, 2025 | 4.67 | 4.85 | 4.65 | 4.75 | 4.75 | 3.26% | 1,332,101 |
| Aug 1, 2025 | 4.59 | 4.67 | 4.50 | 4.60 | 4.60 | -2.34% | 1,381,976 |
| Jul 31, 2025 | 4.84 | 4.90 | 4.71 | 4.71 | 4.71 | -1.67% | 1,181,867 |
| Jul 30, 2025 | 4.97 | 5.08 | 4.74 | 4.79 | 4.79 | -2.04% | 1,365,589 |
| Jul 29, 2025 | 5.12 | 5.15 | 4.88 | 4.89 | 4.89 | -4.86% | 1,240,833 |
| Jul 28, 2025 | 5.24 | 5.26 | 5.10 | 5.14 | 5.14 | -1.15% | 692,761 |
| Jul 25, 2025 | 5.22 | 5.24 | 5.07 | 5.20 | 5.20 | - | 1,021,088 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -4.59% | 937,318 |
| Jul 23, 2025 | 5.53 | 5.55 | 5.34 | 5.45 | 5.45 | -0.37% | 978,815 |
| 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 |