Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
0.8630
-0.0012 (-0.14%)
At close: Aug 25, 2026, 4:00 PM EDT
0.8700
+0.0070 (0.81%)
After-hours: Aug 25, 2026, 7:59 PM EDT
Nano-X Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.89 | 0.91 | 0.84 | 0.86 | 0.86 | -0.14% | 802,418 |
| Aug 24, 2026 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | 0.50% | 794,691 |
| Aug 21, 2026 | 0.90 | 0.93 | 0.85 | 0.86 | 0.86 | -2.84% | 776,925 |
| Aug 20, 2026 | 0.94 | 0.95 | 0.88 | 0.89 | 0.89 | -4.84% | 641,518 |
| Aug 19, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 4.86% | 920,030 |
| Aug 18, 2026 | 0.94 | 0.95 | 0.88 | 0.89 | 0.89 | -5.00% | 957,345 |
| Aug 17, 2026 | 0.99 | 1.02 | 0.91 | 0.93 | 0.93 | -6.42% | 1,155,592 |
| Aug 14, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 1.29% | 773,794 |
| Aug 13, 2026 | 1.03 | 1.08 | 0.96 | 0.99 | 0.99 | -3.43% | 2,001,718 |
| Aug 12, 2026 | 1.13 | 1.13 | 0.99 | 1.02 | 1.02 | -8.11% | 4,320,661 |
| Aug 11, 2026 | 1.08 | 1.11 | 1.04 | 1.11 | 1.11 | 4.23% | 645,406 |
| Aug 10, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 0.47% | 718,645 |
| Aug 7, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 3.92% | 669,577 |
| Aug 6, 2026 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 2.00% | 852,110 |
| Aug 5, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 1,030,917 |
| Aug 4, 2026 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | -2.73% | 1,030,058 |
| 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 |