Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
6.76
+0.19 (2.89%)
At close: Dec 20, 2024, 4:00 PM
6.83
+0.07 (1.04%)
After-hours: Dec 20, 2024, 7:42 PM EST
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.49 | 6.92 | 6.49 | 6.76 | 6.76 | 2.89% | 2,119,480 |
| 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% | 3,477,000 |
| Dec 13, 2024 | 7.42 | 7.42 | 6.83 | 6.89 | 6.89 | -7.02% | 3,347,900 |
| 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 | 4.32% | 1,756,525 |
| Dec 3, 2024 | 6.28 | 6.32 | 5.96 | 6.02 | 6.02 | -7.67% | 1,658,400 |
| 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% | 1,131,000 |
| Nov 27, 2024 | 6.12 | 6.39 | 6.12 | 6.28 | 6.28 | 3.46% | 811,000 |
| 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% | 1,479,300 |
| Nov 21, 2024 | 6.04 | 6.21 | 5.27 | 6.16 | 6.16 | 4.58% | 2,136,800 |
| Nov 20, 2024 | 5.64 | 5.91 | 5.63 | 5.89 | 5.89 | 3.51% | 1,307,900 |
| Nov 19, 2024 | 5.65 | 5.75 | 5.55 | 5.69 | 5.69 | 0.18% | 1,405,900 |
| 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 | -3.21% | 1,173,600 |
| Nov 13, 2024 | 6.65 | 6.77 | 6.18 | 6.23 | 6.23 | -5.75% | 1,250,300 |
| Nov 12, 2024 | 6.95 | 6.95 | 6.42 | 6.61 | 6.61 | -9.82% | 2,039,300 |
| Nov 11, 2024 | 6.56 | 7.62 | 6.37 | 7.33 | 7.33 | 20.16% | 4,529,600 |
| Nov 8, 2024 | 6.00 | 6.48 | 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% | 1,002,200 |
| 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% | 458,200 |
| 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% | 465,800 |
| 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% | 899,400 |
| Oct 17, 2024 | 6.00 | 6.07 | 5.90 | 6.01 | 6.01 | 0.17% | 1,566,900 |
| Oct 16, 2024 | 6.20 | 6.22 | 6.00 | 6.00 | 6.00 | -2.91% | 636,700 |
| Oct 15, 2024 | 6.00 | 6.20 | 5.93 | 6.18 | 6.18 | 3.17% | 464,200 |
| Oct 14, 2024 | 6.00 | 6.27 | 5.96 | 5.99 | 5.99 | -0.17% | 734,500 |
| Oct 11, 2024 | 5.87 | 6.06 | 5.87 | 6.00 | 6.00 | 1.01% | 506,000 |
| 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% | 736,100 |
| Oct 8, 2024 | 6.06 | 6.15 | 5.93 | 5.99 | 5.99 | -0.17% | 642,600 |
| Oct 7, 2024 | 6.31 | 6.31 | 5.93 | 6.00 | 6.00 | -5.51% | 847,000 |
| 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% | 908,000 |
| 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% | 556,900 |
| 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% | 480,000 |
| 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% | 478,900 |
| Sep 12, 2024 | 6.17 | 6.28 | 6.02 | 6.20 | 6.20 | - | 398,800 |
| 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% | 587,000 |
| Sep 9, 2024 | 5.95 | 6.09 | 5.85 | 6.00 | 6.00 | 1.69% | 526,300 |
| Sep 6, 2024 | 5.94 | 6.06 | 5.77 | 5.90 | 5.90 | -1.34% | 636,100 |
| 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% | 818,900 |
| Sep 3, 2024 | 6.35 | 6.35 | 6.01 | 6.06 | 6.06 | -4.87% | 1,009,000 |
| 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% | 1,156,700 |
| 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% | 674,100 |
| 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% | 1,131,700 |
| 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% | 508,800 |
| Aug 12, 2024 | 7.00 | 7.00 | 6.66 | 6.73 | 6.73 | -2.89% | 662,500 |
| 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% | 737,000 |
| Aug 7, 2024 | 7.46 | 7.46 | 6.71 | 6.72 | 6.72 | -7.95% | 812,300 |
| Aug 6, 2024 | 7.41 | 7.50 | 7.07 | 7.30 | 7.30 | 0.97% | 467,700 |
| 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 |