Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
5.89
+0.20 (3.51%)
At close: Nov 20, 2024, 4:00 PM
6.15
+0.26 (4.41%)
Pre-market: Nov 21, 2024, 7:42 AM EST
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.64 | 5.91 | 5.63 | 5.89 | 5.89 | 3.51% | 1,255,314 |
| Nov 19, 2024 | 5.65 | 5.75 | 5.55 | 5.69 | 5.69 | 0.18% | 1,405,875 |
| Nov 18, 2024 | 5.87 | 5.96 | 5.57 | 5.68 | 5.68 | -2.91% | 1,723,905 |
| Nov 15, 2024 | 6.05 | 6.17 | 5.82 | 5.85 | 5.85 | -2.99% | 1,042,301 |
| Nov 14, 2024 | 6.23 | 6.29 | 5.98 | 6.03 | 6.03 | -3.13% | 1,173,582 |
| Nov 13, 2024 | 6.65 | 6.77 | 6.18 | 6.23 | 6.23 | -5.82% | 1,250,286 |
| Nov 12, 2024 | 6.95 | 6.95 | 6.42 | 6.61 | 6.61 | -9.82% | 2,039,251 |
| Nov 11, 2024 | 6.56 | 7.62 | 6.37 | 7.33 | 7.33 | 20.16% | 4,529,557 |
| Nov 8, 2024 | 6.00 | 6.49 | 5.93 | 6.10 | 6.10 | 2.18% | 1,490,833 |
| Nov 7, 2024 | 6.11 | 6.11 | 5.82 | 5.97 | 5.97 | -2.29% | 1,042,025 |
| Nov 6, 2024 | 6.12 | 6.22 | 5.94 | 6.11 | 6.11 | 1.33% | 1,002,186 |
| Nov 5, 2024 | 5.73 | 6.04 | 5.65 | 6.03 | 6.03 | 6.35% | 714,132 |
| Nov 4, 2024 | 5.74 | 5.85 | 5.61 | 5.67 | 5.67 | -1.73% | 458,182 |
| Nov 1, 2024 | 5.70 | 5.84 | 5.69 | 5.77 | 5.77 | 1.76% | 388,731 |
| Oct 31, 2024 | 5.86 | 5.89 | 5.56 | 5.67 | 5.67 | -3.08% | 922,565 |
| Oct 30, 2024 | 5.87 | 6.02 | 5.84 | 5.85 | 5.85 | -2.17% | 377,606 |
| Oct 29, 2024 | 6.03 | 6.03 | 5.91 | 5.98 | 5.98 | -0.50% | 395,802 |
| Oct 28, 2024 | 5.88 | 6.06 | 5.88 | 6.01 | 6.01 | 3.98% | 851,341 |
| Oct 25, 2024 | 5.73 | 5.95 | 5.73 | 5.78 | 5.78 | 0.87% | 570,435 |
| Oct 24, 2024 | 5.83 | 5.87 | 5.68 | 5.73 | 5.73 | 1.24% | 624,598 |
| Oct 23, 2024 | 6.02 | 6.02 | 5.57 | 5.66 | 5.66 | -6.29% | 1,219,129 |
| Oct 22, 2024 | 5.99 | 6.09 | 5.96 | 6.04 | 6.04 | 0.50% | 465,768 |
| Oct 21, 2024 | 6.11 | 6.16 | 5.90 | 6.01 | 6.01 | -1.80% | 655,011 |
| Oct 18, 2024 | 6.04 | 6.13 | 5.91 | 6.12 | 6.12 | 1.83% | 899,394 |
| Oct 17, 2024 | 6.00 | 6.07 | 5.90 | 6.01 | 6.01 | 0.17% | 1,566,892 |
| Oct 16, 2024 | 6.20 | 6.22 | 6.00 | 6.00 | 6.00 | -2.91% | 636,656 |
| Oct 15, 2024 | 6.00 | 6.20 | 5.93 | 6.18 | 6.18 | 3.17% | 464,176 |
| Oct 14, 2024 | 6.00 | 6.27 | 5.96 | 5.99 | 5.99 | -0.17% | 734,472 |
| Oct 11, 2024 | 5.87 | 6.06 | 5.87 | 6.00 | 6.00 | 1.01% | 505,984 |
| Oct 10, 2024 | 5.83 | 5.95 | 5.72 | 5.94 | 5.94 | 1.02% | 593,332 |
| Oct 9, 2024 | 5.96 | 6.04 | 5.82 | 5.88 | 5.88 | -1.84% | 736,072 |
| Oct 8, 2024 | 6.06 | 6.15 | 5.93 | 5.99 | 5.99 | -0.17% | 642,568 |
| Oct 7, 2024 | 6.31 | 6.31 | 5.93 | 6.00 | 6.00 | -5.51% | 846,990 |
| Oct 4, 2024 | 6.27 | 6.39 | 6.05 | 6.35 | 6.35 | 1.28% | 917,908 |
| Oct 3, 2024 | 5.87 | 6.29 | 5.81 | 6.27 | 6.27 | 5.56% | 907,995 |
| Oct 2, 2024 | 5.90 | 6.07 | 5.90 | 5.94 | 5.94 | 0.51% | 421,404 |
| Oct 1, 2024 | 6.03 | 6.06 | 5.77 | 5.91 | 5.91 | -2.80% | 774,709 |
| Sep 30, 2024 | 6.14 | 6.33 | 6.02 | 6.08 | 6.08 | -1.30% | 482,499 |
| Sep 27, 2024 | 6.23 | 6.27 | 6.04 | 6.16 | 6.16 | 0.98% | 556,866 |
| Sep 26, 2024 | 6.08 | 6.25 | 5.94 | 6.10 | 6.10 | 2.87% | 1,444,441 |
| 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 |