Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX
· Real-Time Price · USD
4.50
-0.05 (-1.10%)
At close: Aug 14, 2025, 3:59 PM
4.51
0.22%
Pre-market: Aug 15, 2025, 09:18 AM EDT
NNOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.51 | 4.54 | 4.26 | 4.50 | 4.50 | -1.10% | 1,655,304 |
| Aug 13, 2025 | 4.49 | 4.61 | 4.34 | 4.55 | 4.55 | 2.02% | 1,757,800 |
| Aug 12, 2025 | 4.65 | 4.88 | 4.45 | 4.46 | 4.46 | -5.31% | 2,328,233 |
| Aug 11, 2025 | 4.70 | 4.84 | 4.68 | 4.71 | 4.71 | 1.29% | 1,548,425 |
| Aug 8, 2025 | 4.65 | 4.70 | 4.57 | 4.65 | 4.65 | 0.65% | 1,065,345 |
| Aug 7, 2025 | 4.73 | 4.82 | 4.61 | 4.62 | 4.62 | -1.70% | 1,119,938 |
| Aug 6, 2025 | 4.85 | 4.87 | 4.67 | 4.70 | 4.70 | -3.89% | 1,161,140 |
| Aug 5, 2025 | 4.86 | 4.95 | 4.78 | 4.89 | 4.89 | 2.95% | 1,080,900 |
| Aug 4, 2025 | 4.67 | 4.85 | 4.65 | 4.75 | 4.75 | 3.26% | 1,332,101 |
| Aug 1, 2025 | 4.59 | 4.67 | 4.50 | 4.60 | 4.60 | -2.34% | 1,382,000 |
| Jul 31, 2025 | 4.84 | 4.90 | 4.71 | 4.71 | 4.71 | -1.67% | 1,181,900 |
| Jul 30, 2025 | 4.97 | 5.08 | 4.74 | 4.79 | 4.79 | -2.04% | 1,365,600 |
| Jul 29, 2025 | 5.12 | 5.15 | 4.88 | 4.89 | 4.89 | -4.86% | 1,240,833 |
| Jul 28, 2025 | 5.24 | 5.26 | 5.10 | 5.14 | 5.14 | -1.15% | 692,761 |
| Jul 25, 2025 | 5.22 | 5.24 | 5.07 | 5.20 | 5.20 | 0.00% | 1,021,100 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -4.59% | 937,318 |
| Jul 23, 2025 | 5.53 | 5.55 | 5.34 | 5.45 | 5.45 | -0.37% | 978,815 |
| Jul 22, 2025 | 5.20 | 5.49 | 5.12 | 5.47 | 5.47 | 5.80% | 1,156,000 |
| Jul 21, 2025 | 5.15 | 5.69 | 5.15 | 5.17 | 5.17 | 0.58% | 2,362,700 |
| Jul 18, 2025 | 5.10 | 5.30 | 5.09 | 5.14 | 5.14 | 1.38% | 1,628,740 |