Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX
· Real-Time Price · USD
3.72
-0.03 (-0.80%)
At close: Sep 04, 2025, 3:59 PM
3.73
0.40%
After-hours: Sep 04, 2025, 07:56 PM EDT
NNOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.75 | 3.77 | 3.64 | 3.72 | n/a | -0.80% | 855,295 |
| Sep 3, 2025 | 3.78 | 3.83 | 3.65 | 3.75 | 3.75 | -0.79% | 1,513,700 |
| Sep 2, 2025 | 3.78 | 3.86 | 3.71 | 3.78 | 3.78 | -2.33% | 1,152,800 |
| Aug 29, 2025 | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | -0.26% | 792,305 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -1.52% | 957,949 |
| Aug 27, 2025 | 3.94 | 4.01 | 3.92 | 3.94 | 3.94 | -0.76% | 766,400 |
| Aug 26, 2025 | 3.90 | 4.01 | 3.90 | 3.97 | 3.97 | 2.06% | 898,831 |
| Aug 25, 2025 | 4.06 | 4.06 | 3.89 | 3.89 | 3.89 | -4.19% | 928,800 |
| Aug 22, 2025 | 4.04 | 4.16 | 3.99 | 4.06 | 4.06 | 1.25% | 1,607,708 |
| Aug 21, 2025 | 3.84 | 4.06 | 3.84 | 4.01 | 4.01 | 2.56% | 1,271,732 |
| Aug 20, 2025 | 3.95 | 4.00 | 3.83 | 3.91 | 3.91 | -2.74% | 1,893,200 |
| Aug 19, 2025 | 4.20 | 4.22 | 3.99 | 4.02 | 4.02 | -5.63% | 1,848,600 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.22 | 4.26 | 4.26 | -3.62% | 1,575,047 |
| Aug 15, 2025 | 4.52 | 4.56 | 4.39 | 4.42 | 4.42 | -1.78% | 1,007,629 |
| Aug 14, 2025 | 4.51 | 4.54 | 4.26 | 4.50 | 4.50 | -1.10% | 1,663,800 |
| 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 |