Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
1.000
-0.070 (-6.54%)
At close: Aug 5, 2026, 4:00 PM EDT
1.000
0.00 (0.00%)
After-hours: Aug 5, 2026, 5:11 PM EDT
Nano-X Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 1,027,707 |
| Aug 4, 2026 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | -2.73% | 1,029,924 |
| Aug 3, 2026 | 0.98 | 1.17 | 0.98 | 1.10 | 1.10 | 12.26% | 1,096,809 |
| Jul 31, 2026 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 1.54% | 396,753 |
| Jul 30, 2026 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | 10.01% | 684,539 |
| Jul 29, 2026 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -0.05% | 1,183,507 |
| Jul 28, 2026 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | -0.95% | 822,200 |
| Jul 27, 2026 | 0.93 | 0.96 | 0.88 | 0.89 | 0.89 | -1.14% | 1,061,783 |
| Jul 24, 2026 | 0.96 | 0.98 | 0.87 | 0.90 | 0.90 | -7.97% | 1,342,081 |
| Jul 23, 2026 | 0.97 | 1.02 | 0.95 | 0.97 | 0.97 | -0.52% | 1,056,824 |
| Jul 22, 2026 | 1.05 | 1.09 | 0.98 | 0.98 | 0.98 | -9.36% | 1,156,120 |
| Jul 21, 2026 | 1.10 | 1.18 | 1.08 | 1.08 | 1.08 | -2.70% | 598,506 |
| Jul 20, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -0.89% | 478,701 |
| Jul 17, 2026 | 1.04 | 1.14 | 1.02 | 1.12 | 1.12 | 7.69% | 1,048,677 |
| Jul 16, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 2,342,049 |
| Jul 15, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 761,174 |
| Jul 14, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | 0.95% | 696,380 |
| Jul 13, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | - | 769,459 |
| Jul 10, 2026 | 1.17 | 1.19 | 1.05 | 1.05 | 1.05 | -10.26% | 1,047,817 |
| Jul 9, 2026 | 1.22 | 1.26 | 1.14 | 1.17 | 1.17 | -3.31% | 2,017,756 |
| Jul 8, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 783,656 |
| Jul 7, 2026 | 1.27 | 1.27 | 1.18 | 1.24 | 1.24 | -6.06% | 1,576,020 |
| Jul 6, 2026 | 1.30 | 1.40 | 1.30 | 1.32 | 1.32 | 1.54% | 1,313,890 |
| Jul 2, 2026 | 1.41 | 1.44 | 1.25 | 1.30 | 1.30 | -4.41% | 2,521,161 |
| Jul 1, 2026 | 1.20 | 1.39 | 1.20 | 1.36 | 1.36 | 17.24% | 3,047,739 |
| Jun 30, 2026 | 1.23 | 1.25 | 1.11 | 1.16 | 1.16 | -4.13% | 2,893,208 |
| Jun 29, 2026 | 1.12 | 1.40 | 1.12 | 1.21 | 1.21 | 11.01% | 6,350,958 |
| Jun 26, 2026 | 0.80 | 1.26 | 0.77 | 1.09 | 1.09 | 23.95% | 28,482,730 |
| Jun 25, 2026 | 1.15 | 1.18 | 0.73 | 0.88 | 0.88 | -43.99% | 18,151,684 |
| Jun 24, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 3.97% | 2,348,107 |
| Jun 23, 2026 | 1.59 | 1.67 | 1.50 | 1.51 | 1.51 | -6.79% | 2,062,637 |
| Jun 22, 2026 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -2.99% | 1,472,005 |
| Jun 18, 2026 | 1.75 | 1.81 | 1.67 | 1.67 | 1.67 | -3.47% | 1,488,657 |
| Jun 17, 2026 | 1.74 | 1.82 | 1.72 | 1.73 | 1.73 | 0.58% | 750,793 |
| Jun 16, 2026 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -4.97% | 734,686 |
| Jun 15, 2026 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 2.84% | 727,654 |
| Jun 12, 2026 | 1.71 | 1.80 | 1.71 | 1.76 | 1.76 | 2.92% | 667,474 |
| Jun 11, 2026 | 1.65 | 1.72 | 1.61 | 1.71 | 1.71 | 5.56% | 863,297 |
| Jun 10, 2026 | 1.70 | 1.76 | 1.60 | 1.62 | 1.62 | -2.99% | 1,409,628 |
| Jun 9, 2026 | 1.83 | 1.83 | 1.67 | 1.67 | 1.67 | -8.24% | 1,018,626 |
| Jun 8, 2026 | 1.92 | 1.97 | 1.82 | 1.82 | 1.82 | -5.70% | 1,213,887 |
| Jun 5, 2026 | 2.03 | 2.06 | 1.90 | 1.93 | 1.93 | -6.76% | 1,365,949 |
| Jun 4, 2026 | 1.84 | 2.10 | 1.84 | 2.07 | 2.07 | 10.70% | 1,749,453 |
| Jun 3, 2026 | 1.88 | 1.88 | 1.73 | 1.87 | 1.87 | -2.60% | 1,146,643 |
| Jun 2, 2026 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | -1.54% | 1,088,810 |
| Jun 1, 2026 | 1.90 | 1.96 | 1.81 | 1.95 | 1.95 | 1.56% | 1,079,682 |
| May 29, 2026 | 1.94 | 1.97 | 1.92 | 1.92 | 1.92 | -2.04% | 1,224,268 |
| May 28, 2026 | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | - | 778,543 |
| May 27, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | -1.01% | 1,064,793 |
| May 26, 2026 | 1.83 | 1.98 | 1.83 | 1.98 | 1.98 | 7.61% | 2,741,547 |