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 (%)
Feb 28, 2023 1.180 1.305 1.180 1.270 60,538 +0.07(+5.83%)
Feb 27, 2023 1.200 1.200 1.190 1.200 28,245 +0.01(+0.84%)
Feb 24, 2023 1.160 1.190 1.120 1.190 54,044 -0.05(-4.03%)
Feb 23, 2023 1.210 1.250 1.160 1.240 80,192 -0.03(-2.36%)
Feb 22, 2023 1.260 1.310 1.130 1.270 103,934 -0.01(-0.78%)
Feb 21, 2023 1.440 1.440 1.260 1.280 35,542 -0.05(-3.76%)
Feb 17, 2023 1.430 1.435 1.300 1.330 60,686 -0.07(-5.00%)
Feb 16, 2023 1.430 1.450 1.350 1.400 37,411 +0.01(+0.72%)
Feb 15, 2023 1.340 1.430 1.323 1.390 50,919 +0.05(+3.73%)
Feb 14, 2023 1.320 1.400 1.320 1.340 27,730 -0.04(-3.25%)
Feb 13, 2023 1.400 1.400 1.345 1.385 12,930 +0.01(+0.36%)
Feb 10, 2023 1.370 1.390 1.290 1.380 47,153 -0.02(-1.43%)
Feb 09, 2023 1.430 1.430 1.390 1.400 142,204 -0.03(-2.10%)
Feb 08, 2023 1.410 1.460 1.405 1.430 43,207 +0.03(+2.14%)
Feb 07, 2023 1.450 1.470 1.310 1.400 57,332 -0.04(-2.76%)
Feb 06, 2023 1.480 1.481 1.420 1.440 60,901 +0.03(+2.11%)
Feb 03, 2023 1.480 1.480 1.410 1.410 19,878 -0.03(-2.08%)
Feb 02, 2023 1.440 1.500 1.400 1.440 149,084 +0.07(+5.11%)
Feb 01, 2023 1.380 1.460 1.350 1.370 59,443 -0.02(-1.44%)
Jan 31, 2023 1.270 1.410 1.260 1.390 65,722 +0.12(+9.45%)
Jan 30, 2023 1.500 1.500 1.250 1.270 84,915 -0.20(-13.61%)
Jan 27, 2023 1.320 1.650 1.300 1.470 206,795 -0.10(-6.37%)
Jan 26, 2023 1.640 1.680 1.570 1.570 57,507 -0.18(-10.29%)
Jan 25, 2023 1.740 1.750 1.610 1.750 7,715 +0.03(+1.74%)
Jan 24, 2023 1.660 1.720 1.650 1.720 4,993 +0.01(+0.58%)
Jan 23, 2023 1.820 1.820 1.700 1.710 10,390 +0.01(+0.59%)
Jan 20, 2023 1.740 1.860 1.700 1.700 9,337 -0.16(-8.60%)
Jan 19, 2023 1.750 1.860 1.680 1.860 3,992 +0.21(+12.73%)
Jan 18, 2023 1.890 1.890 1.650 1.650 7,775 -0.20(-10.81%)
Jan 17, 2023 1.880 1.890 1.610 1.850 20,417 -0.20(-9.76%)
Jan 13, 2023 2.050 2.050 1.960 2.050 5,417 +0.00(+0.00%)
Jan 12, 2023 2.084 2.084 1.900 2.050 13,217 +0.04(+1.99%)
Jan 11, 2023 1.800 2.100 1.800 2.010 36,201 +0.21(+11.67%)
Jan 10, 2023 1.750 1.840 1.640 1.800 36,173 +0.09(+5.26%)
Jan 09, 2023 1.660 1.720 1.610 1.710 48,699 +0.10(+6.21%)
Jan 06, 2023 1.660 1.660 1.560 1.610 9,174 -0.00(-0.31%)
Jan 05, 2023 1.550 1.680 1.490 1.615 30,682 +0.09(+6.25%)
Jan 04, 2023 1.300 1.520 1.240 1.520 24,272 +0.17(+12.21%)
Jan 03, 2023 1.610 1.610 1.340 1.355 27,728 +0.05(+4.20%)
Dec 30, 2022 1.410 1.500 1.270 1.300 112,359 -0.20(-13.33%)
Dec 29, 2022 1.590 1.590 1.332 1.500 98,869 +0.02(+1.35%)
Dec 28, 2022 1.560 1.640 1.410 1.480 100,164 +0.04(+2.78%)
Dec 27, 2022 1.490 1.530 1.440 1.440 28,984 -0.02(-1.37%)
Dec 23, 2022 1.410 1.560 1.410 1.460 19,345 -0.03(-2.01%)
Dec 22, 2022 1.620 1.620 1.450 1.490 23,533 +0.01(+0.68%)
Dec 21, 2022 1.600 1.600 1.420 1.480 55,149 -0.08(-5.13%)
Dec 20, 2022 1.680 1.680 1.540 1.560 20,096 +0.01(+0.65%)
Dec 19, 2022 1.530 1.615 1.530 1.550 30,604 -0.09(-5.49%)
Dec 16, 2022 1.500 1.677 1.500 1.640 136,088 +0.02(+1.23%)
Dec 15, 2022 1.740 1.750 1.510 1.620 48,200 -0.04(-2.41%)
Dec 14, 2022 1.880 1.880 1.500 1.660 47,288 +0.02(+1.22%)
Dec 13, 2022 1.650 1.650 1.520 1.640 11,379 +0.14(+9.33%)
Dec 12, 2022 1.640 1.800 1.500 1.500 47,547 -0.20(-11.76%)
Dec 09, 2022 1.770 1.770 1.580 1.700 18,448 -0.10(-5.56%)
Dec 08, 2022 1.900 1.900 1.730 1.800 10,117 -0.07(-3.74%)
Dec 07, 2022 1.770 1.927 1.750 1.870 14,179 +0.12(+6.86%)
Dec 06, 2022 1.840 1.840 1.700 1.750 14,401 -0.06(-3.31%)
Dec 05, 2022 1.810 1.830 1.800 1.810 2,109 +0.01(+0.56%)
Dec 02, 2022 1.860 2.050 1.730 1.800 64,488 +0.03(+1.69%)
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.