Nano-X Imaging Ltd (NQ: NNOX )

8.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.770 8.790 8.390 8.430 934,176 -0.16(-1.86%)
May 23, 2024 8.800 8.930 8.510 8.590 859,218 -0.08(-0.92%)
May 22, 2024 9.020 9.100 8.620 8.670 931,679 -0.34(-3.77%)
May 21, 2024 9.740 9.740 8.880 9.010 1,546,228 -0.74(-7.59%)
May 20, 2024 9.940 10.04 9.700 9.750 517,907 -0.05(-0.51%)
May 17, 2024 9.890 9.990 9.630 9.800 760,331 -0.03(-0.31%)
May 16, 2024 10.54 10.60 9.760 9.830 905,189 -0.79(-7.44%)
May 15, 2024 10.74 10.83 10.40 10.62 838,280 +0.09(+0.85%)
May 14, 2024 10.30 10.64 10.25 10.53 929,055 +0.30(+2.93%)
May 13, 2024 10.19 10.73 10.18 10.23 1,025,574 +0.15(+1.49%)
May 10, 2024 10.07 10.37 9.990 10.08 944,977 +0.00(+0.00%)
May 09, 2024 9.570 10.17 9.550 10.08 1,163,781 +0.58(+6.11%)
May 08, 2024 9.500 9.546 9.300 9.500 596,527 -0.21(-2.16%)
May 07, 2024 9.460 9.800 9.370 9.710 708,270 +0.26(+2.75%)
May 06, 2024 9.420 9.490 9.180 9.450 580,147 +0.10(+1.12%)
May 03, 2024 9.490 9.640 9.210 9.345 1,166,289 +0.11(+1.14%)
May 02, 2024 9.400 9.421 9.125 9.240 557,689 +0.08(+0.87%)
May 01, 2024 8.840 9.570 8.840 9.160 864,779 +0.20(+2.23%)
Apr 30, 2024 8.890 9.070 8.780 8.960 751,824 -0.02(-0.22%)
Apr 29, 2024 8.860 9.100 8.855 8.980 540,544 +0.02(+0.22%)
Apr 26, 2024 9.000 9.050 8.780 8.960 688,845 +0.04(+0.45%)
Apr 25, 2024 8.780 9.030 8.770 8.920 530,458 -0.17(-1.87%)
Apr 24, 2024 9.320 9.438 8.950 9.090 740,394 -0.22(-2.36%)
Apr 23, 2024 9.090 9.630 9.060 9.310 878,515 +0.29(+3.22%)
Apr 22, 2024 8.710 9.100 8.610 9.020 991,431 +0.42(+4.88%)
Apr 19, 2024 8.990 9.175 8.480 8.600 1,032,644 -0.47(-5.18%)
Apr 18, 2024 9.350 9.440 9.060 9.070 823,153 -0.28(-2.99%)
Apr 17, 2024 9.300 9.510 9.130 9.350 944,614 +0.08(+0.86%)
Apr 16, 2024 8.910 9.390 8.910 9.270 1,111,710 +0.15(+1.64%)
Apr 15, 2024 9.760 9.760 9.070 9.120 1,560,427 -0.59(-6.08%)
Apr 12, 2024 10.43 10.45 9.534 9.710 1,413,461 -0.80(-7.61%)
Apr 11, 2024 10.30 10.55 9.859 10.51 1,476,639 +0.23(+2.24%)
Apr 10, 2024 10.46 10.49 10.02 10.28 1,539,150 -0.44(-4.10%)
Apr 09, 2024 10.90 11.35 10.34 10.72 2,416,156 -0.11(-1.02%)
Apr 08, 2024 10.74 11.15 10.21 10.83 1,636,064 +0.27(+2.56%)
Apr 05, 2024 10.75 11.16 10.44 10.56 1,630,692 -0.31(-2.85%)
Apr 04, 2024 10.73 11.39 10.72 10.87 2,351,118 +0.01(+0.09%)
Apr 03, 2024 9.810 10.90 9.710 10.86 2,875,101 +0.94(+9.48%)
Apr 02, 2024 10.00 10.02 9.460 9.920 1,575,064 -0.41(-3.97%)
Apr 01, 2024 9.700 10.58 9.390 10.33 3,235,717 +0.56(+5.73%)
Mar 28, 2024 9.910 9.910 9.640 9.770 1,764,579 -0.11(-1.11%)
Mar 27, 2024 9.190 9.890 9.180 9.880 1,474,744 +0.73(+7.98%)
Mar 26, 2024 9.800 9.916 9.100 9.150 2,328,653 -0.60(-6.15%)
Mar 25, 2024 9.650 10.13 9.610 9.750 1,989,090 +0.28(+2.96%)
Mar 22, 2024 10.20 10.23 9.440 9.470 2,591,462 -0.77(-7.52%)
Mar 21, 2024 11.20 12.29 10.05 10.24 6,930,103 -0.81(-7.33%)
Mar 20, 2024 10.51 11.47 10.49 11.05 2,890,853 +0.23(+2.13%)
Mar 19, 2024 11.03 11.22 10.28 10.82 2,591,531 -0.56(-4.92%)
Mar 18, 2024 11.54 11.56 10.26 11.38 4,717,123 +0.60(+5.57%)
Mar 15, 2024 9.970 11.29 9.820 10.78 5,492,212 +0.76(+7.58%)
Mar 14, 2024 10.30 10.79 9.390 10.02 4,529,768 +0.18(+1.83%)
Mar 13, 2024 9.640 10.03 9.530 9.840 1,983,916 +0.24(+2.50%)
Mar 12, 2024 9.660 9.820 9.420 9.600 1,539,284 +0.22(+2.35%)
Mar 11, 2024 10.21 10.32 9.350 9.380 1,958,925 -0.83(-8.13%)
Mar 08, 2024 10.31 11.33 9.990 10.21 2,638,524 -0.02(-0.20%)
Mar 07, 2024 10.21 10.85 10.12 10.23 1,986,002 -0.29(-2.71%)
Mar 06, 2024 10.00 11.20 9.920 10.52 3,281,949 +0.51(+5.04%)
Mar 05, 2024 10.50 10.84 9.850 10.01 3,131,145 -0.89(-8.17%)
Mar 04, 2024 11.15 11.38 10.41 10.90 2,835,994 -0.22(-1.98%)
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.