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

Nano-X Imaging Ltd (NQ: NNOX )

8.430 -0.160 (-1.86%)
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 (%)
Mar 31, 2022 9.680 12.05 9.450 10.84 5,227,888 +1.42(+15.07%)
Mar 30, 2022 9.650 9.880 9.400 9.420 484,272 -0.25(-2.59%)
Mar 29, 2022 9.520 9.850 9.490 9.670 438,785 +0.29(+3.09%)
Mar 28, 2022 9.300 9.450 8.880 9.380 651,644 +0.12(+1.30%)
Mar 25, 2022 9.660 9.700 9.130 9.260 361,802 -0.40(-4.14%)
Mar 24, 2022 9.700 9.800 9.200 9.660 484,495 +0.12(+1.26%)
Mar 23, 2022 9.880 10.05 9.530 9.540 402,683 -0.49(-4.89%)
Mar 22, 2022 10.00 10.30 9.890 10.03 448,398 +0.12(+1.21%)
Mar 21, 2022 9.940 10.30 9.620 9.910 304,582 +0.05(+0.51%)
Mar 18, 2022 9.560 10.13 9.550 9.860 400,967 +0.16(+1.65%)
Mar 17, 2022 9.230 9.720 9.080 9.700 279,921 +0.40(+4.30%)
Mar 16, 2022 8.840 9.320 8.770 9.300 564,469 +0.62(+7.14%)
Mar 15, 2022 8.340 8.780 8.270 8.680 371,175 +0.40(+4.83%)
Mar 14, 2022 9.100 9.310 8.230 8.280 539,704 -0.81(-8.91%)
Mar 11, 2022 9.740 9.820 9.010 9.090 323,741 -0.47(-4.92%)
Mar 10, 2022 9.640 9.820 9.400 9.560 238,760 -0.41(-4.11%)
Mar 09, 2022 9.660 10.01 9.420 9.970 430,938 +0.53(+5.61%)
Mar 08, 2022 9.580 9.910 8.950 9.440 505,852 -0.12(-1.26%)
Mar 07, 2022 9.770 10.11 9.550 9.560 384,102 -0.29(-2.94%)
Mar 04, 2022 10.14 10.43 9.750 9.850 421,584 -0.35(-3.43%)
Mar 03, 2022 10.45 10.53 10.00 10.20 325,555 -0.30(-2.86%)
Mar 02, 2022 9.920 10.77 9.880 10.50 633,535 +0.71(+7.25%)
Mar 01, 2022 10.24 10.24 9.602 9.790 436,900 -0.36(-3.55%)
Feb 28, 2022 9.720 10.20 9.670 10.15 410,720 +0.20(+2.01%)
Feb 25, 2022 9.780 9.960 9.450 9.950 363,064 +0.20(+2.05%)
Feb 24, 2022 8.490 9.798 8.400 9.750 524,912 +0.70(+7.73%)
Feb 23, 2022 9.650 9.700 9.000 9.050 465,358 -0.42(-4.44%)
Feb 22, 2022 9.750 10.00 9.430 9.470 435,527 -0.37(-3.76%)
Feb 18, 2022 9.840 0 -0.29(-2.86%)
Feb 17, 2022 10.31 10.62 10.01 10.13 452,976 -0.45(-4.25%)
Feb 16, 2022 10.69 10.77 10.21 10.58 389,396 -0.33(-3.02%)
Feb 15, 2022 10.43 10.94 10.22 10.91 482,891 +1.01(+10.20%)
Feb 14, 2022 10.18 10.62 9.860 9.900 567,724 -0.47(-4.53%)
Feb 11, 2022 11.00 11.35 10.27 10.37 425,205 -0.67(-6.07%)
Feb 10, 2022 11.18 11.85 11.01 11.04 451,325 -0.71(-6.04%)
Feb 09, 2022 11.50 11.89 11.43 11.75 297,063 +0.35(+3.07%)
Feb 08, 2022 10.89 11.42 10.71 11.40 282,566 +0.41(+3.73%)
Feb 07, 2022 11.05 11.39 10.90 10.99 265,144 -0.05(-0.45%)
Feb 04, 2022 10.32 11.09 10.20 11.04 327,436 +0.83(+8.13%)
Feb 03, 2022 10.31 10.07 10.21 348,924 -0.39(-3.68%)
Feb 02, 2022 11.75 11.96 10.55 10.60 592,659 -1.05(-9.01%)
Feb 01, 2022 11.45 12.20 11.27 11.65 595,124 +0.30(+2.64%)
Jan 31, 2022 10.47 11.35 787,546 +1.00(+9.66%)
Jan 28, 2022 9.480 10.35 9.420 10.35 612,471 +0.90(+9.52%)
Jan 27, 2022 10.20 10.31 9.400 9.450 1,088,724 -0.60(-5.97%)
Jan 26, 2022 11.11 11.30 9.910 10.05 568,393 -0.69(-6.42%)
Jan 25, 2022 10.97 11.59 10.56 10.74 566,227 -0.75(-6.53%)
Jan 24, 2022 10.68 11.50 9.450 11.49 1,674,891 +0.24(+2.13%)
Jan 21, 2022 11.27 11.75 10.88 11.25 1,096,223 +0.10(+0.90%)
Jan 20, 2022 10.82 11.88 10.78 11.15 929,420 +0.49(+4.60%)
Jan 19, 2022 10.90 11.25 10.42 10.66 771,276 -0.16(-1.48%)
Jan 18, 2022 10.80 11.37 10.70 10.82 1,269,898 -0.93(-7.91%)
Jan 14, 2022 11.75 0 -0.39(-3.21%)
Jan 13, 2022 12.40 12.44 11.97 12.14 434,256 -0.28(-2.25%)
Jan 12, 2022 13.36 13.42 12.37 12.42 679,024 -0.74(-5.62%)
Jan 11, 2022 12.86 13.45 12.70 13.16 455,255 +0.21(+1.62%)
Jan 10, 2022 12.61 12.96 11.79 12.95 1,025,158 -0.02(-0.15%)
Jan 07, 2022 13.80 13.82 12.89 12.97 962,095 -0.58(-4.28%)
Jan 06, 2022 14.16 14.55 13.40 13.55 1,099,769 -0.42(-3.01%)
Jan 05, 2022 15.36 15.85 13.81 13.97 843,531 -1.58(-10.16%)
Jan 04, 2022 15.84 16.09 14.95 15.55 508,746 -0.50(-3.12%)
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.