NanoVibronix Inc. (NAOV)
0.31
-0.04 (-10.59%)
At close: Mar 03, 2025, 3:59 PM
0.31
0.64%
After-hours: Mar 03, 2025, 07:01 PM EST
NAOV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | -0.03 | -8.57% | 252,578 |
| Feb 28, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 106,663 |
| Feb 27, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.02 | 6.06% | 146,046 |
| Feb 26, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.01 | 3.13% | 82,700 |
| Feb 25, 2025 | 0.37 | 0.37 | 0.30 | 0.32 | -0.05 | -13.51% | 510,100 |
| Feb 24, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | -0.01 | -2.63% | 422,303 |
| Feb 21, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00% | 234,300 |
| Feb 20, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | -0.02 | -5.00% | 315,619 |
| Feb 19, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | -0.02 | -4.76% | 640,315 |
| Feb 18, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | -0.02 | -4.55% | 1,072,400 |
| Feb 14, 2025 | 0.48 | 0.71 | 0.42 | 0.44 | -0.03 | -6.38% | 14,950,011 |
| Feb 13, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.03 | 6.82% | 297,102 |
| Feb 12, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.01 | 2.33% | 219,100 |
| Feb 11, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | -0.01 | -2.27% | 213,008 |
| Feb 10, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | -0.03 | -6.38% | 497,026 |
| Feb 7, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | -0.03 | -6.00% | 410,123 |
| Feb 6, 2025 | 0.45 | 0.60 | 0.45 | 0.50 | 0.05 | 11.11% | 2,042,700 |
| Feb 5, 2025 | 0.45 | 0.47 | 0.42 | 0.45 | -0.03 | -6.25% | 573,566 |
| Feb 4, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | -0.04 | -7.69% | 496,440 |
| Feb 3, 2025 | 0.50 | 0.53 | 0.46 | 0.52 | -0.03 | -5.45% | 1,451,829 |
| Jan 31, 2025 | 0.54 | 0.57 | 0.50 | 0.55 | -0.04 | -6.78% | 3,735,015 |
| Jan 30, 2025 | 0.55 | 0.67 | 0.48 | 0.59 | 0.21 | 55.26% | 104,847,404 |
| Jan 29, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | -0.01 | -2.56% | 916,800 |
| Jan 28, 2025 | 0.40 | 0.41 | 0.36 | 0.39 | 0.02 | 5.41% | 313,331 |
| Jan 27, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | -0.04 | -9.76% | 281,801 |
| Jan 24, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.01 | 2.50% | 396,300 |
| Jan 23, 2025 | 0.47 | 0.48 | 0.37 | 0.40 | -0.08 | -16.67% | 2,363,549 |
| Jan 22, 2025 | 0.49 | 0.51 | 0.46 | 0.48 | -0.02 | -4.00% | 398,116 |
| Jan 21, 2025 | 0.49 | 0.51 | 0.45 | 0.50 | 0.00 | 0.00% | 392,600 |
| Jan 17, 2025 | 0.51 | 0.53 | 0.48 | 0.50 | -0.02 | -3.85% | 559,144 |
| Jan 16, 2025 | 0.54 | 0.54 | 0.47 | 0.52 | -0.05 | -8.77% | 801,415 |
| Jan 15, 2025 | 0.48 | 0.65 | 0.46 | 0.57 | 0.09 | 18.75% | 4,421,325 |
| Jan 14, 2025 | 0.50 | 0.50 | 0.44 | 0.48 | -0.01 | -2.04% | 524,416 |
| Jan 13, 2025 | 0.51 | 0.53 | 0.47 | 0.49 | -0.03 | -5.77% | 424,412 |
| Jan 10, 2025 | 0.56 | 0.59 | 0.50 | 0.52 | -0.03 | -5.45% | 286,327 |
| Jan 8, 2025 | 0.59 | 0.67 | 0.54 | 0.55 | -0.02 | -3.51% | 1,205,100 |
| Jan 7, 2025 | 0.64 | 0.68 | 0.56 | 0.57 | -0.13 | -18.57% | 2,321,600 |
| Jan 6, 2025 | 0.63 | 1.27 | 0.59 | 0.70 | 0.10 | 16.67% | 60,535,000 |
| Jan 3, 2025 | 0.61 | 0.68 | 0.56 | 0.60 | -0.02 | -3.23% | 190,145 |
| Jan 2, 2025 | 0.59 | 0.62 | 0.56 | 0.62 | 0.03 | 5.08% | 47,802 |
| Dec 31, 2024 | 0.63 | 0.63 | 0.59 | 0.59 | -0.01 | -1.67% | 62,425 |
| Dec 30, 2024 | 0.59 | 0.63 | 0.56 | 0.60 | 0.02 | 3.45% | 63,542 |
| Dec 27, 2024 | 0.61 | 0.62 | 0.57 | 0.58 | -0.03 | -4.92% | 41,900 |
| Dec 26, 2024 | 0.54 | 0.63 | 0.54 | 0.61 | 0.07 | 12.96% | 83,003 |
| Dec 24, 2024 | 0.57 | 0.57 | 0.53 | 0.54 | 0.00 | 0.00% | 43,300 |
| Dec 23, 2024 | 0.58 | 0.60 | 0.53 | 0.54 | -0.04 | -6.90% | 47,700 |
| Dec 20, 2024 | 0.60 | 0.62 | 0.57 | 0.58 | 0.00 | 0.00% | 103,746 |
| Dec 19, 2024 | 0.60 | 0.62 | 0.46 | 0.58 | -0.03 | -4.92% | 238,311 |
| Dec 18, 2024 | 0.61 | 0.65 | 0.58 | 0.61 | -0.03 | -4.69% | 118,200 |
| Dec 17, 2024 | 0.59 | 0.65 | 0.58 | 0.64 | 0.03 | 4.92% | 198,200 |