NanoVibronix Inc. (NAOV)
6.81
0.36 (5.58%)
At close: Apr 11, 2025, 3:59 PM
6.34
-6.90%
After-hours: Apr 11, 2025, 05:56 PM EDT
NanoVibronix Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 6.13 | 6.13 | 6.69 | 6.69 | 5.67 | 5.67 | 6.45 | 6.45 | -3.59% | 343,551 |
| Apr 9, 2025 | 6.05 | 6.05 | 7.01 | 7.01 | 5.58 | 5.58 | 6.69 | 6.69 | -7.08% | 1,523,200 |
| Apr 8, 2025 | 8.23 | 8.23 | 16.25 | 16.25 | 6.89 | 6.89 | 7.20 | 7.20 | 144.90% | 91,681,816 |
| Apr 7, 2025 | 2.24 | 2.24 | 3.02 | 3.02 | 2.24 | 2.24 | 2.94 | 2.94 | 24.58% | 97,337 |
| Apr 4, 2025 | 2.29 | 2.29 | 2.64 | 2.64 | 2.26 | 2.26 | 2.36 | 2.36 | 1.72% | 36,224 |
| Apr 3, 2025 | 2.50 | 2.50 | 2.53 | 2.53 | 2.30 | 2.30 | 2.32 | 2.32 | -9.38% | 38,352 |
| Apr 2, 2025 | 2.97 | 2.97 | 3.30 | 3.30 | 2.50 | 2.50 | 2.56 | 2.56 | -16.07% | 132,862 |
| Apr 1, 2025 | 3.22 | 3.22 | 3.26 | 3.26 | 2.90 | 2.90 | 3.05 | 3.05 | -10.56% | 52,021 |
| Mar 31, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.30 | 3.30 | 3.41 | 3.41 | -9.55% | 12,842 |
| Mar 28, 2025 | 3.84 | 3.84 | 3.85 | 3.85 | 3.61 | 3.61 | 3.77 | 3.77 | -3.58% | 30,733 |
| Mar 27, 2025 | 3.83 | 3.83 | 4.00 | 4.00 | 3.66 | 3.66 | 3.91 | 3.91 | 0.51% | 23,000 |
| Mar 26, 2025 | 4.35 | 4.35 | 4.69 | 4.69 | 3.87 | 3.87 | 3.89 | 3.89 | -10.57% | 54,300 |
| Mar 25, 2025 | 4.14 | 4.14 | 4.45 | 4.45 | 4.06 | 4.06 | 4.35 | 4.35 | 2.35% | 79,860 |
| Mar 24, 2025 | 4.21 | 4.21 | 4.34 | 4.34 | 4.03 | 4.03 | 4.25 | 4.25 | -3.19% | 77,925 |
| Mar 21, 2025 | 4.06 | 4.06 | 4.66 | 4.66 | 4.02 | 4.02 | 4.39 | 4.39 | -1.35% | 200,000 |
| Mar 20, 2025 | 3.21 | 3.21 | 5.30 | 5.30 | 3.12 | 3.12 | 4.45 | 4.45 | 36.50% | 1,057,600 |
| Mar 19, 2025 | 2.92 | 2.92 | 3.40 | 3.40 | 2.90 | 2.90 | 3.26 | 3.26 | 6.19% | 194,746 |
| Mar 18, 2025 | 3.32 | 3.32 | 3.43 | 3.43 | 3.03 | 3.03 | 3.07 | 3.07 | -10.50% | 713,032 |
| Mar 17, 2025 | 3.87 | 3.87 | 4.15 | 4.15 | 2.78 | 2.78 | 3.43 | 3.43 | 55.20% | 42,177,900 |
| Mar 14, 2025 | 1.94 | 1.94 | 2.38 | 2.38 | 1.92 | 1.92 | 2.21 | 2.21 | -16.29% | 790,000 |
| Mar 13, 2025 | 2.86 | 2.86 | 3.12 | 3.12 | 2.21 | 2.21 | 2.64 | 2.64 | -2.22% | 55,245 |
| Mar 12, 2025 | 3.51 | 3.51 | 3.59 | 3.59 | 2.53 | 2.53 | 2.70 | 2.70 | -32.16% | 94,076 |
| Mar 11, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 3.76 | 3.76 | 3.98 | 3.98 | 3.11% | 5,253 |
| Mar 10, 2025 | 3.91 | 3.91 | 3.98 | 3.98 | 3.74 | 3.74 | 3.86 | 3.86 | -2.03% | 5,855 |
| Mar 7, 2025 | 3.73 | 3.73 | 4.18 | 4.18 | 3.73 | 3.73 | 3.94 | 3.94 | 2.07% | 9,033 |
| Mar 6, 2025 | 3.79 | 3.79 | 3.88 | 3.88 | 3.61 | 3.61 | 3.86 | 3.86 | 6.34% | 12,623 |
| Mar 5, 2025 | 3.41 | 3.41 | 3.69 | 3.69 | 3.36 | 3.36 | 3.63 | 3.63 | 2.54% | 17,665 |
| Mar 4, 2025 | 3.48 | 3.48 | 3.55 | 3.55 | 3.36 | 3.36 | 3.54 | 3.54 | 2.02% | 16,786 |
| Mar 3, 2025 | 3.69 | 3.69 | 3.74 | 3.74 | 3.41 | 3.41 | 3.47 | 3.47 | -8.92% | 23,613 |
| Feb 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.53 | 3.53 | 3.81 | 3.81 | -1.04% | 9,696 |
| Feb 27, 2025 | 3.54 | 3.54 | 3.94 | 3.94 | 3.54 | 3.54 | 3.85 | 3.85 | 7.54% | 13,276 |
| Feb 26, 2025 | 3.53 | 3.53 | 3.75 | 3.75 | 3.43 | 3.43 | 3.58 | 3.58 | 0.56% | 7,518 |
| Feb 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 3.36 | 3.36 | 3.56 | 3.56 | -11.44% | 46,373 |
| Feb 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 3.96 | 3.96 | 4.02 | 4.02 | -4.74% | 38,391 |
| Feb 21, 2025 | 4.18 | 4.18 | 4.34 | 4.34 | 4.07 | 4.07 | 4.22 | 4.22 | -0.47% | 21,300 |
| Feb 20, 2025 | 4.18 | 4.18 | 4.33 | 4.33 | 3.98 | 3.98 | 4.24 | 4.24 | -2.53% | 28,692 |
| Feb 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.13 | 4.13 | 4.35 | 4.35 | -5.64% | 58,210 |
| Feb 18, 2025 | 4.59 | 4.59 | 4.96 | 4.96 | 4.42 | 4.42 | 4.61 | 4.61 | -4.75% | 97,491 |
| Feb 14, 2025 | 5.25 | 5.25 | 7.86 | 7.86 | 4.66 | 4.66 | 4.84 | 4.84 | -5.65% | 1,359,091 |
| Feb 13, 2025 | 4.82 | 4.82 | 5.28 | 5.28 | 4.82 | 4.82 | 5.13 | 5.13 | 4.91% | 27,009 |
| Feb 12, 2025 | 4.74 | 4.74 | 5.09 | 5.09 | 4.68 | 4.68 | 4.89 | 4.89 | 4.26% | 19,915 |
| Feb 11, 2025 | 4.78 | 4.78 | 4.84 | 4.84 | 4.64 | 4.64 | 4.69 | 4.69 | -4.09% | 19,364 |
| Feb 10, 2025 | 5.06 | 5.06 | 5.16 | 5.16 | 4.79 | 4.79 | 4.89 | 4.89 | -5.23% | 45,184 |
| Feb 7, 2025 | 5.31 | 5.31 | 5.44 | 5.44 | 5.06 | 5.06 | 5.16 | 5.16 | -6.18% | 37,283 |
| Feb 6, 2025 | 4.99 | 4.99 | 6.60 | 6.60 | 4.99 | 4.99 | 5.50 | 5.50 | 10.22% | 185,696 |
| Feb 5, 2025 | 4.95 | 4.95 | 5.19 | 5.19 | 4.65 | 4.65 | 4.99 | 4.99 | -5.67% | 52,142 |
| Feb 4, 2025 | 5.43 | 5.43 | 5.57 | 5.57 | 5.17 | 5.17 | 5.29 | 5.29 | -8.00% | 45,130 |
| Feb 3, 2025 | 5.50 | 5.50 | 5.82 | 5.82 | 5.04 | 5.04 | 5.75 | 5.75 | -4.64% | 131,984 |
| Jan 31, 2025 | 5.99 | 5.99 | 6.28 | 6.28 | 5.50 | 5.50 | 6.03 | 6.03 | -7.09% | 339,546 |
| Jan 30, 2025 | 6.03 | 6.03 | 7.37 | 7.37 | 5.30 | 5.30 | 6.49 | 6.49 | 53.79% | 9,531,582 |