NanoVibronix Inc. (NAOV)
NASDAQ: NAOV
· Real-Time Price · USD
5.21
-0.27 (-4.93%)
At close: Sep 04, 2025, 3:59 PM
5.15
-1.15%
After-hours: Sep 04, 2025, 04:43 PM EDT
NAOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.40 | 5.57 | 5.26 | 5.48 | 5.48 | 1.11% | 5,212 |
| Sep 2, 2025 | 5.35 | 5.52 | 5.25 | 5.42 | 5.42 | -0.73% | 14,826 |
| Aug 29, 2025 | 5.51 | 5.88 | 5.44 | 5.46 | 5.46 | -1.97% | 17,732 |
| Aug 28, 2025 | 5.97 | 6.01 | 5.57 | 5.57 | 5.57 | -4.30% | 19,581 |
| Aug 27, 2025 | 5.89 | 6.02 | 5.81 | 5.82 | 5.82 | -0.85% | 31,515 |
| Aug 26, 2025 | 5.91 | 5.97 | 5.79 | 5.87 | 5.87 | 1.21% | 20,530 |
| Aug 25, 2025 | 5.48 | 6.07 | 5.40 | 5.80 | 5.80 | 7.41% | 79,332 |
| Aug 22, 2025 | 5.03 | 5.58 | 5.03 | 5.40 | 5.40 | 7.36% | 38,588 |
| Aug 21, 2025 | 5.40 | 5.65 | 5.00 | 5.03 | 5.03 | -6.68% | 40,181 |
| Aug 20, 2025 | 5.54 | 5.60 | 5.03 | 5.39 | 5.39 | -2.71% | 33,000 |
| Aug 19, 2025 | 6.28 | 6.75 | 5.38 | 5.54 | 5.54 | -12.76% | 76,381 |
| Aug 18, 2025 | 6.03 | 6.40 | 5.93 | 6.35 | 6.35 | 8.36% | 62,600 |
| Aug 15, 2025 | 6.53 | 6.76 | 5.86 | 5.86 | 5.86 | -12.80% | 42,037 |
| Aug 14, 2025 | 6.68 | 7.45 | 6.63 | 6.72 | 6.72 | -2.75% | 57,902 |
| Aug 13, 2025 | 7.28 | 7.38 | 5.70 | 6.91 | 6.91 | -7.00% | 92,800 |
| Aug 12, 2025 | 7.25 | 8.00 | 7.21 | 7.43 | 7.43 | -3.76% | 98,643 |
| Aug 11, 2025 | 7.77 | 7.90 | 7.40 | 7.72 | 7.72 | -3.50% | 67,745 |
| Aug 8, 2025 | 7.35 | 8.39 | 7.14 | 8.00 | 8.00 | -3.96% | 123,631 |
| Aug 7, 2025 | 8.25 | 8.40 | 8.10 | 8.33 | 8.33 | -0.12% | 14,430 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.00 | 8.34 | 8.34 | -4.79% | 21,613 |