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 31, 2023 1.000 1.050 0.8900 1.030 279,145 +0.09(+9.57%)
Oct 30, 2023 0.7898 0.9900 0.7800 0.9400 145,262 +0.16(+20.51%)
Oct 27, 2023 0.8999 0.8999 0.7800 0.7800 28,318 -0.02(-2.50%)
Oct 26, 2023 0.9000 0.9000 0.7999 0.8000 62,398 -0.10(-11.10%)
Oct 25, 2023 0.8998 0.9000 0.7900 0.8999 49,692 +0.03(+3.44%)
Oct 24, 2023 0.8600 0.8701 0.8249 0.8700 12,278 +0.01(+1.17%)
Oct 23, 2023 0.8600 0.9000 0.8000 0.8599 60,732 -0.03(-3.00%)
Oct 20, 2023 1.050 1.050 0.8610 0.8865 36,372 +0.02(+1.88%)
Oct 19, 2023 0.8610 0.9499 0.8600 0.8701 32,361 -0.07(-7.52%)
Oct 18, 2023 0.8930 0.9409 0.8929 0.9409 6,135 +0.05(+5.39%)
Oct 17, 2023 0.8500 0.9700 0.8500 0.8928 25,722 +0.03(+3.45%)
Oct 16, 2023 0.9300 0.9452 0.8504 0.8630 23,035 -0.00(-0.12%)
Oct 13, 2023 0.9001 0.9685 0.8600 0.8640 12,185 -0.05(-5.05%)
Oct 12, 2023 0.9400 0.9618 0.8503 0.9100 69,667 -0.01(-0.55%)
Oct 11, 2023 0.9000 0.9400 0.9000 0.9150 16,207 +0.02(+1.67%)
Oct 10, 2023 0.9300 0.9500 0.9000 0.9000 17,304 +0.01(+1.12%)
Oct 09, 2023 0.9201 0.9951 0.8900 0.8900 25,805 -0.09(-9.18%)
Oct 06, 2023 0.9400 0.9870 0.8935 0.9800 4,028 +0.01(+1.03%)
Oct 05, 2023 1.000 1.050 0.9305 0.9700 30,380 -0.01(-1.12%)
Oct 04, 2023 0.9241 1.000 0.7996 0.9810 113,321 +0.10(+11.46%)
Oct 03, 2023 1.060 1.060 0.8216 0.8801 91,500 -0.12(-11.99%)
Oct 02, 2023 1.090 1.090 0.9920 1.000 91,048 -0.09(-8.26%)
Sep 29, 2023 1.080 1.090 1.060 1.090 13,839 +0.03(+2.83%)
Sep 28, 2023 1.135 1.150 1.059 1.060 23,650 -0.04(-3.64%)
Sep 27, 2023 1.114 1.190 1.090 1.100 39,408 -0.03(-2.65%)
Sep 26, 2023 1.080 1.140 1.080 1.130 2,863 +0.07(+6.60%)
Sep 25, 2023 1.090 1.150 1.030 1.060 65,440 -0.05(-4.83%)
Sep 22, 2023 1.150 1.150 1.100 1.114 10,943 +0.01(+1.25%)
Sep 21, 2023 1.120 1.156 1.060 1.100 15,538 -0.02(-1.79%)
Sep 20, 2023 1.160 1.160 1.120 1.120 9,144 -0.03(-2.61%)
Sep 19, 2023 1.120 1.160 1.120 1.150 11,035 +0.01(+0.88%)
Sep 18, 2023 1.250 1.250 1.120 1.140 30,120 -0.11(-8.80%)
Sep 15, 2023 1.090 1.250 1.050 1.250 256,638 +0.15(+13.64%)
Sep 14, 2023 1.090 1.110 1.080 1.100 21,844 +0.03(+2.80%)
Sep 13, 2023 1.100 1.130 1.070 1.070 20,487 -0.01(-0.93%)
Sep 12, 2023 1.130 1.170 1.080 1.080 27,333 +0.00(+0.00%)
Sep 11, 2023 1.110 1.110 1.080 1.080 29,245 +0.02(+1.89%)
Sep 08, 2023 1.090 1.090 1.020 1.060 26,087 -0.05(-4.50%)
Sep 07, 2023 1.130 1.130 1.080 1.110 15,986 -0.01(-0.89%)
Sep 06, 2023 1.140 1.140 1.060 1.120 15,144 +0.00(+0.00%)
Sep 05, 2023 1.220 1.239 1.120 1.120 30,408 -0.04(-3.45%)
Sep 01, 2023 1.070 1.195 1.070 1.160 18,289 -0.02(-1.69%)
Aug 31, 2023 1.120 1.200 1.120 1.180 18,558 +0.07(+6.31%)
Aug 30, 2023 1.070 1.190 1.050 1.110 70,604 +0.04(+3.74%)
Aug 29, 2023 1.070 1.070 1.030 1.070 39,058 +0.02(+1.90%)
Aug 28, 2023 1.050 1.060 1.030 1.050 20,390 +0.01(+0.48%)
Aug 25, 2023 1.030 1.070 1.020 1.045 54,948 +0.00(+0.48%)
Aug 24, 2023 1.050 1.050 1.020 1.040 41,585 +0.02(+1.96%)
Aug 23, 2023 1.060 1.100 1.010 1.020 95,475 +0.00(+0.00%)
Aug 22, 2023 1.180 1.190 1.000 1.020 58,077 -0.09(-8.11%)
Aug 21, 2023 1.230 1.245 1.100 1.110 177,659 -0.16(-12.60%)
Aug 18, 2023 1.250 1.308 1.196 1.270 11,461 +0.03(+2.42%)
Aug 17, 2023 1.190 1.250 1.153 1.240 15,503 +0.06(+5.08%)
Aug 16, 2023 1.230 1.320 1.090 1.180 87,859 -0.03(-2.48%)
Aug 15, 2023 1.400 1.400 1.204 1.210 39,753 -0.12(-9.02%)
Aug 14, 2023 1.350 1.350 1.250 1.330 62,549 +0.06(+4.72%)
Aug 11, 2023 1.320 1.320 1.260 1.270 9,834 -0.03(-2.31%)
Aug 10, 2023 1.320 1.380 1.260 1.300 21,327 -0.04(-2.99%)
Aug 09, 2023 1.360 1.370 1.300 1.340 15,659 +0.01(+0.75%)
Aug 08, 2023 1.350 1.400 1.290 1.330 46,392 -0.04(-2.92%)
Aug 07, 2023 1.400 1.400 1.303 1.370 8,028 +0.02(+1.48%)
Aug 04, 2023 1.400 1.420 1.330 1.350 13,630 -0.03(-2.17%)
Aug 03, 2023 1.400 1.450 1.299 1.380 48,128 +0.00(+0.00%)
Aug 02, 2023 1.440 1.440 1.340 1.380 23,257 -0.02(-1.43%)
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.