Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
1.920
-0.040 (-2.04%)
At close: May 29, 2026, 4:00 PM EDT
1.910
-0.010 (-0.52%)
Pre-market: Jun 1, 2026, 7:00 AM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.94 | 1.97 | 1.92 | 1.92 | 1.92 | -2.04% | 1,219,458 |
| May 28, 2026 | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | - | 774,772 |
| May 27, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | -1.01% | 1,060,878 |
| May 26, 2026 | 1.83 | 1.98 | 1.83 | 1.98 | 1.98 | 7.61% | 2,719,612 |
| May 22, 2026 | 1.90 | 1.92 | 1.79 | 1.84 | 1.84 | -3.66% | 1,261,325 |
| May 21, 2026 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 5.52% | 1,167,935 |
| May 20, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 4.62% | 1,120,315 |
| May 19, 2026 | 1.67 | 1.77 | 1.63 | 1.73 | 1.73 | 1.76% | 1,111,583 |
| May 18, 2026 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 1,177,403 |
| May 15, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | -2.82% | 910,653 |
| May 14, 2026 | 1.78 | 1.79 | 1.70 | 1.77 | 1.77 | -1.12% | 963,761 |
| May 13, 2026 | 1.70 | 1.85 | 1.69 | 1.79 | 1.79 | 4.68% | 2,020,549 |
| May 12, 2026 | 1.63 | 1.72 | 1.59 | 1.71 | 1.71 | 4.91% | 1,332,873 |
| May 11, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -5.78% | 1,890,211 |
| May 8, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 1,228,300 |
| May 7, 2026 | 1.78 | 1.82 | 1.74 | 1.76 | 1.76 | -1.68% | 1,098,570 |
| May 6, 2026 | 1.78 | 1.81 | 1.72 | 1.79 | 1.79 | - | 1,178,885 |
| May 5, 2026 | 1.90 | 1.91 | 1.78 | 1.79 | 1.79 | -4.28% | 1,038,775 |
| May 4, 2026 | 1.73 | 1.89 | 1.73 | 1.87 | 1.87 | 8.09% | 1,270,478 |
| May 1, 2026 | 1.70 | 1.74 | 1.67 | 1.73 | 1.73 | 1.17% | 1,126,520 |
| Apr 30, 2026 | 1.71 | 1.75 | 1.66 | 1.71 | 1.71 | - | 2,047,548 |
| Apr 29, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.00% | 1,378,034 |
| Apr 28, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -3.23% | 1,172,101 |
| Apr 27, 2026 | 1.80 | 1.97 | 1.71 | 1.86 | 1.86 | 7.20% | 3,420,956 |
| Apr 24, 2026 | 1.79 | 1.87 | 1.73 | 1.74 | 1.74 | 1.17% | 3,492,964 |
| Apr 23, 2026 | 2.00 | 2.02 | 1.70 | 1.72 | 1.72 | -14.25% | 5,562,263 |
| Apr 22, 2026 | 2.20 | 2.20 | 1.94 | 2.00 | 2.00 | -8.05% | 4,545,911 |
| Apr 21, 2026 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | 0.93% | 1,906,756 |
| Apr 20, 2026 | 2.37 | 2.44 | 2.12 | 2.16 | 2.16 | -24.39% | 8,181,937 |
| Apr 17, 2026 | 2.81 | 3.06 | 2.77 | 2.85 | 2.85 | 5.17% | 3,062,551 |
| Apr 16, 2026 | 2.59 | 2.72 | 2.53 | 2.71 | 2.71 | 4.63% | 1,254,629 |
| Apr 15, 2026 | 2.49 | 2.60 | 2.47 | 2.59 | 2.59 | 4.86% | 683,667 |
| Apr 14, 2026 | 2.45 | 2.50 | 2.43 | 2.47 | 2.47 | 3.78% | 952,087 |
| Apr 13, 2026 | 2.29 | 2.40 | 2.27 | 2.38 | 2.38 | 4.85% | 728,753 |
| Apr 10, 2026 | 2.34 | 2.37 | 2.25 | 2.27 | 2.27 | -2.16% | 557,107 |
| Apr 9, 2026 | 2.31 | 2.35 | 2.29 | 2.32 | 2.32 | -0.43% | 568,759 |
| Apr 8, 2026 | 2.41 | 2.44 | 2.31 | 2.33 | 2.33 | 1.30% | 682,957 |
| Apr 7, 2026 | 2.35 | 2.37 | 2.24 | 2.30 | 2.30 | -2.95% | 729,495 |
| Apr 6, 2026 | 2.44 | 2.57 | 2.36 | 2.37 | 2.37 | -1.66% | 1,360,616 |
| Apr 2, 2026 | 2.37 | 2.43 | 2.30 | 2.41 | 2.41 | - | 1,054,578 |
| Apr 1, 2026 | 2.34 | 2.58 | 2.30 | 2.41 | 2.41 | 6.17% | 2,008,503 |
| Mar 31, 2026 | 2.20 | 2.30 | 2.20 | 2.27 | 2.27 | 3.18% | 761,667 |
| Mar 30, 2026 | 2.22 | 2.24 | 2.12 | 2.20 | 2.20 | -0.45% | 1,101,858 |
| Mar 27, 2026 | 2.28 | 2.28 | 2.16 | 2.21 | 2.21 | -2.64% | 966,144 |
| Mar 26, 2026 | 2.27 | 2.37 | 2.25 | 2.27 | 2.27 | -0.87% | 721,163 |
| Mar 25, 2026 | 2.42 | 2.46 | 2.27 | 2.29 | 2.29 | -4.58% | 798,633 |
| Mar 24, 2026 | 2.40 | 2.42 | 2.32 | 2.40 | 2.40 | -1.64% | 713,613 |
| Mar 23, 2026 | 2.45 | 2.52 | 2.43 | 2.44 | 2.44 | 1.24% | 611,820 |
| Mar 20, 2026 | 2.50 | 2.51 | 2.38 | 2.41 | 2.41 | -3.98% | 1,098,359 |
| Mar 19, 2026 | 2.42 | 2.55 | 2.42 | 2.51 | 2.51 | 2.03% | 406,602 |