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 (%)
Mar 31, 2023 1.180 1.270 1.180 1.230 20,703 +0.02(+1.65%)
Mar 30, 2023 1.230 1.250 1.190 1.210 34,891 +0.00(+0.00%)
Mar 29, 2023 1.240 1.340 1.151 1.210 88,691 +0.00(+0.00%)
Mar 28, 2023 1.240 1.280 1.209 1.210 21,457 -0.05(-3.97%)
Mar 27, 2023 1.310 1.310 1.260 1.260 6,013 -0.04(-3.08%)
Mar 24, 2023 1.281 1.300 1.251 1.300 63,430 -0.02(-1.52%)
Mar 23, 2023 1.315 1.370 1.315 1.320 13,429 +0.03(+2.33%)
Mar 22, 2023 1.330 1.340 1.280 1.290 21,481 +0.00(+0.00%)
Mar 21, 2023 1.360 1.360 1.290 1.290 114,718 -0.05(-3.73%)
Mar 20, 2023 1.370 1.370 1.300 1.340 2,030,674 +0.02(+1.52%)
Mar 17, 2023 1.360 1.360 1.300 1.320 35,735 +0.00(+0.00%)
Mar 16, 2023 1.360 1.370 1.320 1.320 18,939 +0.02(+1.54%)
Mar 15, 2023 1.310 1.390 1.300 1.300 60,782 +0.00(+0.00%)
Mar 14, 2023 1.370 1.380 1.300 1.300 21,018 -0.02(-1.52%)
Mar 13, 2023 1.350 1.350 1.290 1.320 12,670 +0.00(+0.00%)
Mar 10, 2023 1.310 1.350 1.270 1.320 31,619 -0.02(-1.49%)
Mar 09, 2023 1.250 1.360 1.250 1.340 19,714 -0.01(-0.74%)
Mar 08, 2023 1.350 1.361 1.280 1.350 10,566 +0.04(+3.05%)
Mar 07, 2023 1.370 1.390 1.310 1.310 11,809 -0.05(-3.68%)
Mar 06, 2023 1.300 1.380 1.300 1.360 34,190 +0.07(+5.43%)
Mar 03, 2023 1.320 1.320 1.260 1.290 1,839 -0.08(-5.84%)
Mar 02, 2023 1.201 1.370 1.201 1.370 15,193 +0.10(+7.87%)
Mar 01, 2023 1.330 1.330 1.270 1.270 16,626 +0.00(+0.00%)
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%)
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.