Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
6.30
-0.10 (-1.56%)
At close: Feb 21, 2025, 4:00 PM
6.31
+0.01 (0.16%)
After-hours: Feb 21, 2025, 7:57 PM EST
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 8.45 | 8.53 | 8.19 | 8.34 | 8.34 | -1.24% | 1,979,482 |
| Jan 15, 2025 | 7.90 | 9.20 | 7.77 | 8.45 | 8.45 | 12.98% | 6,163,846 |
| Jan 14, 2025 | 7.72 | 7.98 | 7.40 | 7.48 | 7.48 | 1.15% | 3,333,745 |
| Jan 13, 2025 | 7.69 | 7.78 | 7.17 | 7.39 | 7.39 | -8.43% | 3,124,192 |
| Jan 10, 2025 | 8.50 | 8.67 | 8.00 | 8.07 | 8.07 | -7.98% | 2,669,799 |
| Jan 8, 2025 | 9.34 | 9.37 | 8.56 | 8.77 | 8.77 | -6.85% | 3,845,324 |
| Jan 7, 2025 | 10.10 | 10.65 | 9.25 | 9.42 | 9.42 | -5.57% | 4,949,378 |
| Jan 6, 2025 | 9.64 | 11.00 | 9.32 | 9.97 | 9.97 | 7.78% | 9,428,621 |
| Jan 3, 2025 | 8.97 | 9.68 | 8.59 | 9.25 | 9.25 | 4.28% | 7,937,558 |
| Jan 2, 2025 | 7.26 | 9.48 | 7.17 | 8.87 | 8.87 | 23.19% | 12,649,153 |
| Dec 31, 2024 | 7.61 | 8.10 | 7.15 | 7.20 | 7.20 | -4.26% | 3,929,141 |
| Dec 30, 2024 | 7.43 | 7.61 | 7.00 | 7.52 | 7.52 | -0.92% | 2,401,207 |
| Dec 27, 2024 | 7.45 | 7.59 | 6.99 | 7.59 | 7.59 | 0.80% | 2,831,712 |
| Dec 26, 2024 | 6.96 | 7.60 | 6.92 | 7.53 | 7.53 | 6.36% | 2,550,781 |
| Dec 24, 2024 | 7.13 | 7.15 | 6.95 | 7.08 | 7.08 | 0.14% | 1,028,356 |
| Dec 23, 2024 | 6.78 | 7.22 | 6.62 | 7.07 | 7.07 | 4.59% | 2,121,239 |
| Dec 20, 2024 | 6.49 | 6.92 | 6.49 | 6.76 | 6.76 | 2.89% | 2,154,585 |
| Dec 19, 2024 | 6.81 | 6.85 | 6.42 | 6.57 | 6.57 | -2.09% | 2,336,011 |
| Dec 18, 2024 | 7.25 | 7.39 | 6.58 | 6.71 | 6.71 | -8.21% | 3,305,514 |
| Dec 17, 2024 | 7.10 | 7.33 | 6.83 | 7.31 | 7.31 | -0.68% | 3,553,314 |
| Dec 16, 2024 | 6.85 | 7.55 | 6.68 | 7.36 | 7.36 | 6.82% | 3,476,999 |
| Dec 13, 2024 | 7.42 | 7.42 | 6.83 | 6.89 | 6.89 | -7.02% | 3,347,897 |
| Dec 12, 2024 | 7.43 | 7.88 | 7.34 | 7.41 | 7.41 | -1.59% | 2,009,428 |
| Dec 11, 2024 | 7.82 | 7.82 | 6.88 | 7.53 | 7.53 | -2.21% | 4,672,638 |
| Dec 10, 2024 | 8.43 | 8.54 | 7.69 | 7.70 | 7.70 | -8.11% | 4,351,024 |
| Dec 9, 2024 | 8.37 | 8.94 | 8.00 | 8.38 | 8.38 | 5.14% | 10,712,146 |
| Dec 6, 2024 | 6.62 | 8.11 | 6.46 | 7.97 | 7.97 | 27.72% | 17,050,032 |
| Dec 5, 2024 | 7.13 | 7.80 | 6.22 | 6.24 | 6.24 | -0.64% | 20,022,230 |
| Dec 4, 2024 | 6.02 | 6.52 | 5.96 | 6.28 | 6.28 | 4.41% | 1,756,525 |
| Dec 3, 2024 | 6.28 | 6.32 | 5.96 | 6.02 | 6.02 | -7.75% | 1,658,356 |
| Dec 2, 2024 | 6.56 | 6.79 | 6.32 | 6.52 | 6.52 | 0.93% | 1,932,607 |
| Nov 29, 2024 | 6.36 | 6.52 | 6.32 | 6.46 | 6.46 | 2.87% | 1,130,960 |
| Nov 27, 2024 | 6.12 | 6.39 | 6.12 | 6.28 | 6.28 | 3.46% | 810,965 |
| Nov 26, 2024 | 6.55 | 6.56 | 5.98 | 6.07 | 6.07 | -6.33% | 1,421,112 |
| Nov 25, 2024 | 6.50 | 6.94 | 6.34 | 6.48 | 6.48 | 1.89% | 2,370,209 |
| Nov 22, 2024 | 6.13 | 6.63 | 6.04 | 6.36 | 6.36 | 3.25% | 1,479,272 |
| Nov 21, 2024 | 6.04 | 6.21 | 5.27 | 6.16 | 6.16 | 4.58% | 2,136,777 |
| Nov 20, 2024 | 5.64 | 5.91 | 5.63 | 5.89 | 5.89 | 3.51% | 1,307,878 |
| 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 |