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

Movano Inc (NQ: MOVE )

0.3937 +0.0337 (+9.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 2.920 2.920 2.850 2.855 23,692 +0.04(+1.24%)
Aug 30, 2022 2.850 2.900 2.780 2.820 8,881 +0.02(+0.71%)
Aug 29, 2022 3.000 3.000 2.800 2.800 38,198 -0.10(-3.45%)
Aug 26, 2022 2.850 2.940 2.820 2.900 38,692 -0.05(-1.69%)
Aug 25, 2022 3.000 3.090 2.890 2.950 17,011 -0.15(-4.84%)
Aug 24, 2022 2.900 3.100 2.900 3.100 13,647 +0.15(+5.08%)
Aug 23, 2022 2.900 2.990 2.900 2.950 10,381 +0.00(+0.00%)
Aug 22, 2022 2.920 3.059 2.920 2.950 14,999 -0.06(-2.16%)
Aug 19, 2022 3.075 3.080 2.930 3.015 7,810 +0.06(+2.20%)
Aug 18, 2022 3.000 3.016 2.730 2.950 29,232 -0.05(-1.67%)
Aug 17, 2022 3.100 3.110 2.960 3.000 2,720 +0.03(+1.01%)
Aug 16, 2022 3.000 3.096 2.930 2.970 44,009 +0.00(+0.00%)
Aug 15, 2022 2.900 2.990 2.900 2.970 8,828 +0.14(+4.95%)
Aug 12, 2022 2.960 2.960 2.710 2.830 4,156 -0.06(-2.21%)
Aug 11, 2022 2.894 2.894 2.894 2.894 293 -0.03(-1.06%)
Aug 10, 2022 2.800 3.000 2.750 2.925 23,333 +0.06(+2.27%)
Aug 09, 2022 2.720 3.030 2.720 2.860 10,291 +0.08(+2.88%)
Aug 08, 2022 2.950 3.000 2.780 2.780 14,692 -0.04(-1.42%)
Aug 05, 2022 2.970 2.985 2.800 2.820 3,902 -0.15(-5.05%)
Aug 04, 2022 2.891 2.970 2.875 2.970 1,459 +0.05(+1.71%)
Aug 03, 2022 2.790 2.980 2.790 2.920 8,615 +0.19(+6.96%)
Aug 02, 2022 2.840 2.840 2.730 2.730 2,282 +0.04(+1.49%)
Aug 01, 2022 2.690 2.770 2.680 2.690 12,231 +0.00(+0.00%)
Jul 29, 2022 2.690 2.700 2.688 2.690 2,634 -0.02(-0.74%)
Jul 28, 2022 2.805 2.805 2.690 2.710 2,771 -0.04(-1.45%)
Jul 27, 2022 2.680 2.840 2.660 2.750 14,103 +0.08(+2.84%)
Jul 26, 2022 2.650 2.674 2.500 2.674 16,889 +0.10(+3.85%)
Jul 25, 2022 2.800 2.810 2.520 2.575 19,117 -0.27(-9.65%)
Jul 22, 2022 2.780 2.850 2.650 2.850 7,477 +0.10(+3.64%)
Jul 21, 2022 2.740 2.750 2.740 2.750 1,014 +0.02(+0.73%)
Jul 20, 2022 2.760 2.760 2.680 2.730 10,432 -0.07(-2.50%)
Jul 19, 2022 2.800 2.800 2.675 2.800 6,956 +0.01(+0.36%)
Jul 18, 2022 2.690 2.790 2.660 2.790 6,796 +0.09(+3.36%)
Jul 15, 2022 2.699 2.699 2.699 2.699 258 +0.18(+7.12%)
Jul 13, 2022 2.520 20 +0.01(+0.39%)
Jul 12, 2022 2.990 2.990 2.500 2.510 5,221 -0.49(-16.33%)
Jul 11, 2022 2.950 3.237 2.950 3.000 27,363 +0.23(+8.30%)
Jul 08, 2022 2.750 2.820 2.650 2.770 4,367 +0.06(+2.31%)
Jul 07, 2022 2.500 2.750 2.361 2.708 41,237 +0.24(+9.62%)
Jul 06, 2022 2.500 2.570 2.370 2.470 15,250 -0.03(-1.20%)
Jul 05, 2022 2.500 2.500 2.500 2.500 852 +0.02(+0.81%)
Jul 01, 2022 2.550 2.600 2.452 2.480 6,739 +0.09(+3.77%)
Jun 30, 2022 2.330 2.480 2.330 2.390 1,682 -0.09(-3.63%)
Jun 29, 2022 2.530 2.610 2.480 2.480 1,953 -0.09(-3.43%)
Jun 28, 2022 2.720 2.720 2.547 2.568 4,128 -0.12(-4.53%)
Jun 27, 2022 2.828 2.828 2.690 2.690 30,092 -0.06(-2.18%)
Jun 24, 2022 2.490 2.750 2.450 2.750 38,935 +0.36(+15.06%)
Jun 23, 2022 2.540 2.537 2.370 2.390 8,911 -0.11(-4.40%)
Jun 22, 2022 2.470 2.558 2.400 2.500 39,118 +0.03(+1.21%)
Jun 21, 2022 2.450 2.470 2.330 2.470 23,034 +0.10(+4.22%)
Jun 17, 2022 2.130 2.370 2.100 2.370 18,138 +0.19(+8.72%)
Jun 16, 2022 2.140 2.230 2.100 2.180 4,352 -0.05(-2.24%)
Jun 15, 2022 2.200 2.240 2.045 2.230 11,509 +0.03(+1.36%)
Jun 14, 2022 2.250 2.300 2.170 2.200 16,800 -0.08(-3.51%)
Jun 13, 2022 2.380 2.391 2.250 2.280 23,727 -0.11(-4.60%)
Jun 10, 2022 2.420 2.420 2.380 2.390 3,667 +0.00(+0.00%)
Jun 09, 2022 2.220 2.400 2.220 2.390 17,177 +0.17(+7.66%)
Jun 08, 2022 2.270 2.270 2.155 2.220 6,157 -0.01(-0.45%)
Jun 07, 2022 2.280 2.370 2.220 2.230 64,650 -0.06(-2.62%)
Jun 06, 2022 2.200 2.360 2.190 2.290 5,191 +0.09(+4.09%)
Jun 03, 2022 2.200 2.223 2.090 2.200 4,666 +0.01(+0.46%)
Jun 02, 2022 2.190 2.190 2.190 2.190 319 -0.09(-3.95%)
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.