Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
3.690
-0.010 (-0.27%)
At close: Oct 1, 2025, 4:00 PM EDT
3.690
0.00 (-0.01%)
After-hours: Oct 1, 2025, 5:57 PM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.66 | 3.76 | 3.64 | 3.68 | - | -0.54% | 773,125 |
| Sep 30, 2025 | 3.72 | 3.75 | 3.60 | 3.70 | 3.70 | -1.33% | 1,631,150 |
| Sep 29, 2025 | 3.75 | 3.85 | 3.68 | 3.75 | 3.75 | 0.81% | 1,557,942 |
| Sep 26, 2025 | 3.74 | 3.77 | 3.63 | 3.72 | 3.72 | -1.33% | 1,367,958 |
| Sep 25, 2025 | 3.86 | 3.87 | 3.70 | 3.77 | 3.77 | -4.80% | 1,632,492 |
| Sep 24, 2025 | 3.98 | 4.03 | 3.90 | 3.96 | 3.96 | -0.50% | 869,508 |
| Sep 23, 2025 | 4.04 | 4.14 | 3.95 | 3.98 | 3.98 | -1.00% | 1,040,839 |
| Sep 22, 2025 | 4.00 | 4.07 | 3.92 | 4.02 | 4.02 | 1.26% | 890,835 |
| Sep 19, 2025 | 4.19 | 4.20 | 3.96 | 3.97 | 3.97 | -4.57% | 1,642,106 |
| Sep 18, 2025 | 3.95 | 4.25 | 3.94 | 4.16 | 4.16 | 6.39% | 2,250,754 |
| Sep 17, 2025 | 3.93 | 4.04 | 3.86 | 3.91 | 3.91 | -0.26% | 927,491 |
| Sep 16, 2025 | 3.92 | 3.94 | 3.85 | 3.92 | 3.92 | 0.26% | 751,449 |
| Sep 15, 2025 | 3.90 | 3.97 | 3.82 | 3.91 | 3.91 | 0.13% | 834,378 |
| Sep 12, 2025 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -1.64% | 775,941 |
| Sep 11, 2025 | 3.80 | 4.03 | 3.80 | 3.97 | 3.97 | 5.03% | 962,148 |
| Sep 10, 2025 | 3.99 | 4.00 | 3.77 | 3.78 | 3.78 | -5.26% | 918,896 |
| Sep 9, 2025 | 3.99 | 4.06 | 3.94 | 3.99 | 3.99 | -0.75% | 864,861 |
| Sep 8, 2025 | 3.75 | 4.03 | 3.71 | 4.02 | 4.02 | 8.94% | 1,668,704 |
| Sep 5, 2025 | 3.76 | 3.80 | 3.63 | 3.69 | 3.69 | -0.81% | 967,039 |
| Sep 4, 2025 | 3.75 | 3.77 | 3.64 | 3.72 | 3.72 | -0.80% | 862,406 |
| Sep 3, 2025 | 3.78 | 3.83 | 3.65 | 3.75 | 3.75 | -0.79% | 1,491,210 |
| Sep 2, 2025 | 3.78 | 3.86 | 3.71 | 3.78 | 3.78 | -2.33% | 1,152,774 |
| Aug 29, 2025 | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | -0.26% | 792,305 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -1.52% | 957,949 |
| Aug 27, 2025 | 3.94 | 4.01 | 3.92 | 3.94 | 3.94 | -0.76% | 766,389 |
| Aug 26, 2025 | 3.90 | 4.01 | 3.90 | 3.97 | 3.97 | 2.06% | 898,831 |
| Aug 25, 2025 | 4.06 | 4.06 | 3.89 | 3.89 | 3.89 | -4.19% | 928,767 |
| Aug 22, 2025 | 4.04 | 4.16 | 3.99 | 4.06 | 4.06 | 1.25% | 1,607,708 |
| Aug 21, 2025 | 3.84 | 4.06 | 3.84 | 4.01 | 4.01 | 2.69% | 1,271,732 |
| Aug 20, 2025 | 3.95 | 4.00 | 3.83 | 3.91 | 3.91 | -2.86% | 1,893,165 |
| Aug 19, 2025 | 4.20 | 4.22 | 3.99 | 4.02 | 4.02 | -5.63% | 1,848,568 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.22 | 4.26 | 4.26 | -3.62% | 1,575,047 |
| Aug 15, 2025 | 4.52 | 4.56 | 4.39 | 4.42 | 4.42 | -1.78% | 1,007,629 |
| Aug 14, 2025 | 4.51 | 4.54 | 4.26 | 4.50 | 4.50 | -1.10% | 1,663,777 |
| 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 |