NanoVibronix Inc (NAOV) Historical Stock Data
4.09 ↓0.01 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAOV is down -0.42% a day on average. There have been 12 days where NanoVibronix Inc closed green and 18 days where NAOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.00 | 4.15 | 21.32K |
| 2025-12-03 | 3.96 | 4.10 | ↑$0.14 (3.54%) | 3.80 | 4.10 | 29.48K |
| 2025-12-02 | 3.92 | 3.80 | ↓$0.12 (-3.06%) | 3.80 | 4.16 | 33.03K |
| 2025-12-01 | 4.03 | 3.90 | ↓$0.13 (-3.23%) | 3.81 | 4.26 | 17.43K |
| 2025-11-28 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.02 | 4.13 | 12.55K |
| 2025-11-26 | 4.71 | 4.20 | ↓$0.51 (-10.83%) | 3.83 | 4.77 | 87.74K |
| 2025-11-25 | 4.17 | 4.98 | ↑$0.81 (19.42%) | 3.95 | 5.36 | 165.77K |
| 2025-11-24 | 3.81 | 4.13 | ↑$0.32 (8.40%) | 3.74 | 4.41 | 17.98K |
| 2025-11-21 | 3.65 | 3.74 | ↑$0.09 (2.47%) | 3.55 | 3.85 | 12.59K |
| 2025-11-20 | 3.96 | 3.80 | ↓$0.16 (-4.16%) | 3.80 | 4.10 | 13.87K |
| 2025-11-19 | 4.11 | 3.94 | ↓$0.17 (-4.14%) | 3.87 | 4.16 | 16.51K |
| 2025-11-18 | 4.41 | 4.32 | ↓$0.09 (-2.04%) | 4.20 | 4.47 | 8.97K |
| 2025-11-17 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.40 | 4.78 | 7.28K |
| 2025-11-14 | 4.66 | 4.42 | ↓$0.24 (-5.15%) | 4.40 | 4.66 | 6.98K |
| 2025-11-13 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.55 | 4.82 | 14.48K |
| 2025-11-12 | 4.70 | 4.79 | ↑$0.09 (1.91%) | 4.58 | 5.10 | 19.19K |
| 2025-11-11 | 4.59 | 4.60 | ↑$0.01 (0.22%) | 4.52 | 4.64 | 6.84K |
| 2025-11-10 | 4.64 | 4.69 | ↑$0.05 (1.08%) | 4.63 | 4.77 | 8.57K |
| 2025-11-07 | 4.69 | 4.65 | ↓$0.04 (-0.85%) | 4.43 | 4.75 | 17.77K |
| 2025-11-06 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.70 | 5.10 | 15.18K |
| 2025-11-05 | 4.75 | 4.84 | ↑$0.09 (1.89%) | 4.63 | 4.84 | 15.27K |
| 2025-11-04 | 4.80 | 4.75 | ↓$0.05 (-1.04%) | 4.65 | 4.87 | 16.38K |
| 2025-11-03 | 5.25 | 4.95 | ↓$0.30 (-5.71%) | 4.91 | 5.33 | 55.70K |
| 2025-10-31 | 5.34 | 5.14 | ↓$0.20 (-3.66%) | 5.05 | 5.38 | 31.10K |
| 2025-10-30 | 5.56 | 5.31 | ↓$0.25 (-4.50%) | 5.26 | 5.56 | 38.08K |
| 2025-10-29 | 5.87 | 5.57 | ↓$0.30 (-5.11%) | 5.57 | 5.89 | 20.34K |
| 2025-10-28 | 5.78 | 5.89 | ↑$0.11 (1.90%) | 5.68 | 5.98 | 16.19K |
| 2025-10-27 | 5.88 | 5.76 | ↓$0.12 (-2.04%) | 5.74 | 5.88 | 19.70K |
| 2025-10-24 | 5.83 | 5.80 | ↓$0.03 (-0.51%) | 5.75 | 5.96 | 50.65K |
| 2025-10-23 | 5.62 | 5.89 | ↑$0.27 (4.80%) | 5.61 | 5.98 | 63.02K |
Create an account or log in to view more rows.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading due to volatility.
$NAOV has just been halted from trading.
$NAOV Holding Strong since January ??????????