Nano-X Imaging Ltd. (NNOX)
7.63
0.13 (1.73%)
At close: Jan 28, 2025, 2:09 PM
NNOX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.99 | 8.10 | 7.31 | 7.50 | -0.74 | -8.98% | 3,126,614 |
| Jan 24, 2025 | 8.80 | 9.11 | 8.21 | 8.24 | -0.51 | -5.83% | 2,754,304 |
| Jan 23, 2025 | 8.74 | 8.86 | 8.35 | 8.75 | -0.25 | -2.78% | 2,614,600 |
| Jan 22, 2025 | 8.60 | 9.20 | 8.46 | 9.00 | 0.62 | 7.40% | 3,807,940 |
| Jan 21, 2025 | 8.43 | 8.50 | 8.04 | 8.38 | -0.03 | -0.36% | 1,997,900 |
| Jan 17, 2025 | 8.55 | 9.09 | 8.39 | 8.41 | 0.07 | 0.84% | 3,678,824 |
| Jan 16, 2025 | 8.45 | 8.53 | 8.19 | 8.34 | -0.11 | -1.30% | 1,979,500 |
| Jan 15, 2025 | 7.90 | 9.20 | 7.77 | 8.45 | 0.97 | 12.97% | 6,163,846 |
| Jan 14, 2025 | 7.72 | 7.98 | 7.40 | 7.48 | 0.09 | 1.22% | 3,333,745 |
| Jan 13, 2025 | 7.69 | 7.78 | 7.17 | 7.39 | -0.68 | -8.43% | 3,124,200 |
| Jan 10, 2025 | 8.50 | 8.67 | 8.00 | 8.07 | -0.70 | -7.98% | 2,669,800 |
| Jan 8, 2025 | 9.34 | 9.37 | 8.56 | 8.77 | -0.64 | -6.80% | 3,845,324 |
| Jan 7, 2025 | 10.10 | 10.65 | 9.25 | 9.41 | -0.56 | -5.62% | 4,949,400 |
| Jan 6, 2025 | 9.64 | 11.00 | 9.32 | 9.97 | 0.72 | 7.78% | 9,428,621 |
| Jan 3, 2025 | 8.97 | 9.68 | 8.59 | 9.25 | 0.38 | 4.28% | 7,937,600 |
| Jan 2, 2025 | 7.26 | 9.48 | 7.17 | 8.87 | 1.67 | 23.19% | 12,649,200 |
| Dec 31, 2024 | 7.61 | 8.10 | 7.15 | 7.20 | -0.32 | -4.26% | 3,929,141 |
| Dec 30, 2024 | 7.43 | 7.61 | 7.00 | 7.52 | -0.07 | -0.92% | 2,401,207 |
| Dec 27, 2024 | 7.45 | 7.59 | 6.99 | 7.59 | 0.06 | 0.80% | 2,831,712 |
| Dec 26, 2024 | 6.96 | 7.60 | 6.92 | 7.53 | 0.45 | 6.36% | 2,550,800 |
| Dec 24, 2024 | 7.13 | 7.15 | 6.95 | 7.08 | 0.01 | 0.14% | 1,028,400 |
| Dec 23, 2024 | 6.78 | 7.22 | 6.62 | 7.07 | 0.31 | 4.59% | 2,121,239 |
| Dec 20, 2024 | 6.49 | 6.92 | 6.49 | 6.76 | 0.19 | 2.89% | 2,154,600 |
| Dec 19, 2024 | 6.81 | 6.85 | 6.42 | 6.57 | -0.14 | -2.09% | 2,336,011 |
| Dec 18, 2024 | 7.25 | 7.39 | 6.58 | 6.71 | -0.60 | -8.21% | 3,305,514 |
| Dec 17, 2024 | 7.10 | 7.33 | 6.83 | 7.31 | -0.05 | -0.68% | 3,553,314 |
| Dec 16, 2024 | 6.85 | 7.55 | 6.68 | 7.36 | 0.47 | 6.82% | 3,477,000 |
| Dec 13, 2024 | 7.42 | 7.42 | 6.83 | 6.89 | -0.52 | -7.02% | 3,347,900 |
| Dec 12, 2024 | 7.43 | 7.88 | 7.34 | 7.41 | -0.12 | -1.59% | 2,009,428 |
| Dec 11, 2024 | 7.82 | 7.82 | 6.88 | 7.53 | -0.17 | -2.21% | 4,672,638 |
| Dec 10, 2024 | 8.43 | 8.54 | 7.69 | 7.70 | -0.68 | -8.11% | 4,351,024 |
| Dec 9, 2024 | 8.37 | 8.94 | 8.00 | 8.38 | 0.41 | 5.14% | 10,712,146 |
| Dec 6, 2024 | 6.62 | 8.11 | 6.46 | 7.97 | 1.73 | 27.72% | 17,050,032 |
| Dec 5, 2024 | 7.13 | 7.80 | 6.22 | 6.24 | -0.04 | -0.64% | 20,022,230 |
| Dec 4, 2024 | 6.02 | 6.52 | 5.96 | 6.28 | 0.26 | 4.32% | 1,756,525 |
| Dec 3, 2024 | 6.28 | 6.32 | 5.96 | 6.02 | -0.50 | -7.67% | 1,658,400 |
| Dec 2, 2024 | 6.56 | 6.79 | 6.32 | 6.52 | 0.06 | 0.93% | 1,932,607 |
| Nov 29, 2024 | 6.36 | 6.52 | 6.32 | 6.46 | 0.18 | 2.87% | 1,131,000 |
| Nov 27, 2024 | 6.12 | 6.39 | 6.12 | 6.28 | 0.21 | 3.46% | 811,000 |
| Nov 26, 2024 | 6.55 | 6.56 | 5.98 | 6.07 | -0.41 | -6.33% | 1,421,112 |
| Nov 25, 2024 | 6.50 | 6.94 | 6.34 | 6.48 | 0.12 | 1.89% | 2,370,209 |
| Nov 22, 2024 | 6.13 | 6.63 | 6.04 | 6.36 | 0.20 | 3.25% | 1,479,300 |
| Nov 21, 2024 | 6.04 | 6.21 | 5.27 | 6.16 | 0.27 | 4.58% | 2,136,800 |
| Nov 20, 2024 | 5.64 | 5.91 | 5.63 | 5.89 | 0.20 | 3.51% | 1,307,900 |
| Nov 19, 2024 | 5.65 | 5.75 | 5.55 | 5.69 | 0.01 | 0.18% | 1,405,900 |
| Nov 18, 2024 | 5.87 | 5.96 | 5.57 | 5.68 | -0.17 | -2.91% | 1,723,905 |
| Nov 15, 2024 | 6.05 | 6.17 | 5.82 | 5.85 | -0.18 | -2.99% | 1,042,301 |
| Nov 14, 2024 | 6.23 | 6.29 | 5.98 | 6.03 | -0.20 | -3.21% | 1,173,600 |
| Nov 13, 2024 | 6.65 | 6.77 | 6.18 | 6.23 | -0.38 | -5.75% | 1,250,300 |
| Nov 12, 2024 | 6.95 | 6.95 | 6.42 | 6.61 | -0.72 | -9.82% | 2,039,300 |