NanoVibronix Inc. (NAOV)
NASDAQ: NAOV
· Real-Time Price · USD
6.38
0.42 (7.05%)
At close: Sep 26, 2025, 3:59 PM
5.84
-8.46%
After-hours: Sep 26, 2025, 07:51 PM EDT
NAOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.96 | 6.38 | 5.82 | 6.38 | 6.38 | 7.05% | 79,357 |
| Sep 25, 2025 | 6.14 | 6.35 | 5.92 | 5.96 | 5.96 | -5.85% | 56,100 |
| Sep 24, 2025 | 6.77 | 6.83 | 6.20 | 6.33 | 6.33 | -7.46% | 119,565 |
| Sep 23, 2025 | 7.49 | 7.73 | 6.82 | 6.84 | 6.84 | -7.69% | 204,919 |
| Sep 22, 2025 | 7.39 | 7.46 | 6.89 | 7.41 | 7.41 | 2.92% | 161,141 |
| Sep 19, 2025 | 6.59 | 7.39 | 6.59 | 7.20 | 7.20 | 7.30% | 235,600 |
| Sep 18, 2025 | 6.81 | 7.01 | 6.40 | 6.71 | 6.71 | -4.01% | 208,116 |
| Sep 17, 2025 | 7.89 | 7.89 | 6.81 | 6.99 | 6.99 | -8.63% | 360,308 |
| Sep 16, 2025 | 9.00 | 9.25 | 7.47 | 7.65 | 7.65 | -28.50% | 898,800 |
| Sep 15, 2025 | 9.42 | 17.40 | 8.86 | 10.70 | 10.70 | 64.87% | 55,314,400 |
| Sep 12, 2025 | 6.21 | 6.49 | 6.14 | 6.49 | 6.49 | 3.84% | 14,709 |
| Sep 11, 2025 | 5.84 | 6.40 | 5.80 | 6.25 | 6.25 | 5.93% | 29,600 |
| Sep 10, 2025 | 5.87 | 6.00 | 5.51 | 5.90 | 5.90 | 3.15% | 30,476 |
| Sep 9, 2025 | 5.30 | 5.90 | 5.22 | 5.72 | 5.72 | 7.12% | 49,542 |
| Sep 8, 2025 | 5.11 | 5.44 | 5.09 | 5.34 | 5.34 | 2.69% | 33,500 |
| Sep 5, 2025 | 5.12 | 5.31 | 5.03 | 5.20 | 5.20 | -0.19% | 28,121 |
| Sep 4, 2025 | 5.46 | 5.70 | 4.71 | 5.21 | 5.21 | -4.93% | 1,762,606 |
| Sep 3, 2025 | 5.42 | 5.57 | 5.26 | 5.48 | 5.48 | 1.11% | 5,247 |
| 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 |