Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
3.010
-0.290 (-8.79%)
At close: Jan 26, 2026, 4:00 PM EST
3.040
+0.030 (1.00%)
Pre-market: Jan 27, 2026, 5:50 AM EST
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.29 | 3.29 | 2.97 | 3.01 | 3.01 | -8.79% | 1,104,558 |
| Jan 23, 2026 | 3.12 | 3.33 | 3.04 | 3.30 | 3.30 | 6.11% | 1,125,132 |
| Jan 22, 2026 | 3.03 | 3.16 | 3.03 | 3.11 | 3.11 | 2.98% | 654,703 |
| Jan 21, 2026 | 3.00 | 3.09 | 2.93 | 3.02 | 3.02 | 1.00% | 872,232 |
| Jan 20, 2026 | 3.02 | 3.07 | 2.90 | 2.99 | 2.99 | -5.08% | 1,046,661 |
| Jan 16, 2026 | 3.06 | 3.20 | 2.99 | 3.15 | 3.15 | 2.61% | 1,293,730 |
| Jan 15, 2026 | 3.03 | 3.08 | 2.95 | 3.07 | 3.07 | 1.66% | 861,787 |
| Jan 14, 2026 | 3.06 | 3.09 | 2.96 | 3.02 | 3.02 | -0.66% | 972,100 |
| Jan 13, 2026 | 3.01 | 3.06 | 2.89 | 3.04 | 3.04 | 1.33% | 775,386 |
| Jan 12, 2026 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | 1.01% | 772,532 |
| Jan 9, 2026 | 3.03 | 3.11 | 2.94 | 2.97 | 2.97 | -1.33% | 799,945 |
| Jan 8, 2026 | 3.02 | 3.11 | 3.01 | 3.01 | 3.01 | -0.66% | 627,793 |
| Jan 7, 2026 | 3.04 | 3.13 | 3.01 | 3.03 | 3.03 | - | 641,691 |
| Jan 6, 2026 | 3.03 | 3.12 | 2.97 | 3.03 | 3.03 | 0.33% | 822,211 |
| Jan 5, 2026 | 2.91 | 3.07 | 2.91 | 3.02 | 3.02 | 6.71% | 1,098,985 |
| Jan 2, 2026 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | 1.07% | 1,097,125 |
| Dec 31, 2025 | 2.83 | 2.87 | 2.77 | 2.80 | 2.80 | -1.06% | 1,606,163 |
| Dec 30, 2025 | 2.78 | 2.85 | 2.76 | 2.83 | 2.83 | 1.80% | 1,735,841 |
| Dec 29, 2025 | 2.83 | 2.91 | 2.78 | 2.78 | 2.78 | -2.80% | 1,633,918 |
| Dec 26, 2025 | 2.94 | 2.95 | 2.83 | 2.86 | 2.86 | -4.03% | 1,505,360 |
| Dec 24, 2025 | 2.98 | 3.00 | 2.93 | 2.98 | 2.98 | -0.67% | 581,640 |
| Dec 23, 2025 | 3.03 | 3.07 | 2.92 | 3.00 | 3.00 | -2.91% | 1,551,326 |
| Dec 22, 2025 | 2.99 | 3.13 | 2.89 | 3.09 | 3.09 | 3.34% | 1,761,182 |
| Dec 19, 2025 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 1,346,180 |
| Dec 18, 2025 | 3.08 | 3.16 | 2.96 | 2.98 | 2.98 | -1.00% | 1,830,987 |
| Dec 17, 2025 | 3.21 | 3.28 | 3.00 | 3.01 | 3.01 | -6.23% | 1,227,221 |
| Dec 16, 2025 | 3.20 | 3.27 | 3.15 | 3.21 | 3.21 | -0.93% | 993,425 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.11 | 3.24 | 3.24 | 0.62% | 1,160,302 |
| Dec 12, 2025 | 3.34 | 3.40 | 3.20 | 3.22 | 3.22 | -3.59% | 1,090,203 |
| Dec 11, 2025 | 3.42 | 3.44 | 3.27 | 3.34 | 3.34 | -2.34% | 1,229,526 |
| Dec 10, 2025 | 3.53 | 3.57 | 3.41 | 3.42 | 3.42 | -4.47% | 1,451,456 |
| Dec 9, 2025 | 3.71 | 3.74 | 3.58 | 3.58 | 3.58 | -4.02% | 1,061,566 |
| Dec 8, 2025 | 3.68 | 3.86 | 3.66 | 3.73 | 3.73 | 2.47% | 1,620,578 |
| Dec 5, 2025 | 3.88 | 3.88 | 3.62 | 3.64 | 3.64 | -4.96% | 1,325,340 |
| Dec 4, 2025 | 3.82 | 3.85 | 3.70 | 3.83 | 3.83 | -0.78% | 1,324,672 |
| Dec 3, 2025 | 3.90 | 3.92 | 3.76 | 3.86 | 3.86 | -1.15% | 1,881,541 |
| Dec 2, 2025 | 4.05 | 4.06 | 3.90 | 3.91 | 3.91 | -2.50% | 1,228,039 |
| Dec 1, 2025 | 4.36 | 4.37 | 4.00 | 4.01 | 4.01 | -10.60% | 2,225,697 |
| Nov 28, 2025 | 4.58 | 4.63 | 4.31 | 4.48 | 4.48 | -1.54% | 1,227,027 |
| Nov 26, 2025 | 4.62 | 4.71 | 4.31 | 4.55 | 4.55 | 0.66% | 2,698,220 |
| Nov 25, 2025 | 4.32 | 4.70 | 4.20 | 4.52 | 4.52 | 9.44% | 3,986,009 |
| Nov 24, 2025 | 4.24 | 4.28 | 3.97 | 4.13 | 4.13 | -5.28% | 3,681,262 |
| Nov 21, 2025 | 3.53 | 4.48 | 3.53 | 4.36 | 4.36 | 26.38% | 12,914,188 |
| Nov 20, 2025 | 3.58 | 3.98 | 3.36 | 3.45 | 3.45 | 13.86% | 6,499,324 |
| Nov 19, 2025 | 3.35 | 3.38 | 3.02 | 3.03 | 3.03 | -8.46% | 1,845,317 |
| Nov 18, 2025 | 2.93 | 3.34 | 2.93 | 3.31 | 3.31 | 16.96% | 4,395,328 |
| Nov 17, 2025 | 2.94 | 2.95 | 2.78 | 2.83 | 2.83 | -4.71% | 1,086,712 |
| Nov 14, 2025 | 2.84 | 3.02 | 2.83 | 2.97 | 2.97 | 1.71% | 847,027 |
| Nov 13, 2025 | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | -3.95% | 1,414,165 |
| Nov 12, 2025 | 3.10 | 3.13 | 2.98 | 3.04 | 3.04 | -1.94% | 633,958 |