Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movano Inc (NQ: MOVE )

0.4510 +0.0380 (+9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.620 3.820 3.460 3.640 12,633 -0.15(-3.96%)
Oct 28, 2021 3.640 3.810 3.790 20,824 +0.10(+2.71%)
Oct 27, 2021 3.500 3.850 3.450 3.690 134,516 +0.09(+2.50%)
Oct 26, 2021 3.090 3.740 3.600 213,592 +0.50(+16.13%)
Oct 25, 2021 3.140 3.150 3.020 3.100 13,301 -0.05(-1.59%)
Oct 22, 2021 3.110 3.150 3.020 3.150 19,325 +0.03(+0.82%)
Oct 21, 2021 3.135 3.135 3.060 3.124 6,723 +0.08(+2.77%)
Oct 20, 2021 3.030 3.135 3.000 3.040 7,085 +0.02(+0.66%)
Oct 19, 2021 3.000 3.140 3.000 3.020 27,060 -0.08(-2.58%)
Oct 18, 2021 3.010 3.160 3.010 3.100 1,830 +0.07(+2.31%)
Oct 15, 2021 2.990 3.200 2.990 3.030 11,345 -0.02(-0.79%)
Oct 14, 2021 3.100 3.140 2.990 3.054 19,313 -0.05(-1.48%)
Oct 13, 2021 2.990 3.180 2.850 3.100 38,144 +0.10(+3.33%)
Oct 12, 2021 3.130 3.200 2.990 3.000 49,015 -0.18(-5.66%)
Oct 11, 2021 3.000 3.200 3.000 3.180 6,710 +0.08(+2.58%)
Oct 08, 2021 3.150 3.250 3.000 3.100 72,011 +0.08(+2.65%)
Oct 07, 2021 3.190 3.400 3.020 3.020 21,121 -0.13(-4.13%)
Oct 06, 2021 3.200 3.270 3.147 3.150 5,973 +0.04(+1.29%)
Oct 05, 2021 3.460 3.460 2.780 3.110 46,455 -0.15(-4.60%)
Oct 04, 2021 3.410 3.520 3.085 3.260 39,874 -0.09(-2.69%)
Oct 01, 2021 3.650 3.755 3.317 3.350 15,935 -0.10(-2.90%)
Sep 30, 2021 3.560 3.660 3.400 3.450 26,912 -0.06(-1.71%)
Sep 29, 2021 3.595 3.710 3.500 3.510 3,523 -0.07(-1.96%)
Sep 28, 2021 3.907 3.907 3.580 3.580 9,359 -0.29(-7.49%)
Sep 27, 2021 3.950 3.950 3.850 3.870 3,738 +0.00(+0.00%)
Sep 24, 2021 3.830 3.880 3.800 3.870 10,662 +0.06(+1.46%)
Sep 23, 2021 3.770 3.850 3.770 3.814 5,732 +0.04(+1.18%)
Sep 22, 2021 3.370 3.890 3.253 3.770 23,497 +0.55(+17.08%)
Sep 21, 2021 3.600 3.630 3.120 3.220 113,874 -0.42(-11.54%)
Sep 20, 2021 3.630 4.030 3.510 3.640 15,011 -0.11(-2.93%)
Sep 17, 2021 3.690 3.750 3.500 3.750 21,571 +0.10(+2.74%)
Sep 16, 2021 3.500 3.700 3.500 3.650 16,587 -0.12(-3.18%)
Sep 15, 2021 3.540 3.899 3.500 3.770 20,592 +0.20(+5.59%)
Sep 14, 2021 3.500 3.650 3.500 3.570 4,497 +0.02(+0.56%)
Sep 13, 2021 3.450 3.600 3.450 3.550 20,241 +0.05(+1.43%)
Sep 10, 2021 3.710 3.710 3.500 3.500 23,963 -0.19(-5.02%)
Sep 09, 2021 3.900 3.900 3.685 3.685 47,532 -0.02(-0.67%)
Sep 08, 2021 3.810 4.000 3.690 3.710 25,251 -0.11(-2.88%)
Sep 07, 2021 4.000 4.000 3.820 3.820 4,728 -0.23(-5.68%)
Sep 03, 2021 3.846 4.074 3.800 4.050 14,528 +0.19(+4.92%)
Sep 02, 2021 3.720 4.065 3.720 3.860 7,991 +0.06(+1.58%)
Sep 01, 2021 3.970 4.010 3.800 3.800 32,993 -0.10(-2.56%)
Aug 31, 2021 4.080 4.130 3.900 3.900 25,792 -0.25(-6.02%)
Aug 30, 2021 4.130 4.397 3.990 4.150 10,788 +0.03(+0.73%)
Aug 27, 2021 4.230 4.340 4.120 4.120 23,399 -0.10(-2.37%)
Aug 26, 2021 4.200 4.229 3.990 4.220 31,204 -0.08(-1.86%)
Aug 25, 2021 4.300 4.466 4.259 4.300 9,164 +0.24(+5.91%)
Aug 24, 2021 4.170 4.236 4.010 4.060 16,175 -0.19(-4.47%)
Aug 23, 2021 4.170 4.300 4.080 4.250 20,209 +0.07(+1.79%)
Aug 20, 2021 4.050 4.175 4.050 4.175 1,234 +0.16(+3.86%)
Aug 19, 2021 4.200 4.300 4.010 4.020 22,820 -0.28(-6.51%)
Aug 18, 2021 4.200 4.300 4.010 4.300 23,151 +0.10(+2.38%)
Aug 17, 2021 4.250 4.300 4.150 4.200 25,726 +0.02(+0.48%)
Aug 16, 2021 4.280 4.280 4.150 4.180 8,796 -0.09(-2.11%)
Aug 13, 2021 4.200 4.290 4.170 4.270 12,122 -0.03(-0.70%)
Aug 12, 2021 4.260 4.300 4.220 4.300 5,503 +0.04(+0.94%)
Aug 11, 2021 4.200 4.270 4.150 4.260 31,322 -0.03(-0.70%)
Aug 10, 2021 4.370 4.470 4.150 4.290 22,069 -0.14(-3.16%)
Aug 09, 2021 4.415 4.500 4.264 4.430 2,648 -0.07(-1.56%)
Aug 06, 2021 4.460 4.510 4.241 4.500 26,740 +0.06(+1.35%)
Aug 05, 2021 4.310 4.440 4.275 4.440 3,074 +0.12(+2.78%)
Aug 04, 2021 4.460 4.460 4.170 4.320 9,477 +0.08(+1.89%)
Aug 03, 2021 4.130 4.430 4.130 4.240 29,665 +0.14(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.