Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
1.670
-0.060 (-3.47%)
At close: Jun 18, 2026, 4:00 PM EDT
1.700
+0.030 (1.80%)
After-hours: Jun 18, 2026, 7:48 PM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.75 | 1.81 | 1.67 | 1.67 | 1.67 | -3.47% | 1,481,795 |
| 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 |
| May 22, 2026 | 1.90 | 1.92 | 1.79 | 1.84 | 1.84 | -3.66% | 1,262,967 |
| May 21, 2026 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 5.52% | 1,172,905 |
| May 20, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 4.62% | 1,121,871 |
| May 19, 2026 | 1.67 | 1.77 | 1.63 | 1.73 | 1.73 | 1.76% | 1,114,976 |
| May 18, 2026 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 1,177,418 |
| 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 |