NanoVibronix Inc. (NAOV)
NASDAQ: NAOV
· Real-Time Price · USD
6.72
-0.19 (-2.75%)
At close: Aug 14, 2025, 3:59 PM
6.69
-0.45%
After-hours: Aug 14, 2025, 07:23 PM EDT
NAOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.72 | 7.45 | 6.63 | 6.72 | 6.72 | -2.75% | 57,994 |
| 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 | 864.94% | 98,643 |
| Aug 11, 2025 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | -3.75% | 677,445 |
| Aug 8, 2025 | 0.74 | 0.84 | 0.71 | 0.80 | 0.80 | -3.61% | 1,236,311 |
| Aug 7, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 0.00% | 144,300 |
| Aug 6, 2025 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -5.68% | 216,132 |
| Aug 5, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 73,419 |
| Aug 4, 2025 | 0.83 | 0.90 | 0.81 | 0.85 | 0.85 | 3.66% | 178,200 |
| Aug 1, 2025 | 0.85 | 0.86 | 0.80 | 0.82 | 0.82 | -1.20% | 273,802 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -3.49% | 262,200 |
| Jul 30, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 2.38% | 307,400 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -8.70% | 403,924 |
| Jul 28, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 254,519 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.17% | 292,444 |
| Jul 24, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 324,837 |
| Jul 23, 2025 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 1.09% | 366,100 |
| Jul 22, 2025 | 0.98 | 0.99 | 0.74 | 0.92 | 0.93 | -6.12% | 1,271,637 |
| Jul 21, 2025 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 721,339 |
| Jul 18, 2025 | 1.00 | 1.08 | 0.95 | 1.01 | 1.01 | 0.00% | 9,410,000 |