NanoVibronix Inc (NAOV) Historical Stock Data

0.69 ↓0.03 (-4.83%)

As of May 20, 2022, 1:48pm EST.

Historical Data

In the past 30 trading days, NAOV is down -0.89% a day on average. There have been 14 days where NanoVibronix Inc closed green and 16 days where NAOV closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	0.72	0.69	↓$0.03 (-4.86%)	0.68	0.72	72.65K
2022-05-19	0.70	0.72	↑$0.02 (2.83%)	0.68	0.72	86.11K
2022-05-18	0.68	0.68	↑$0.00 (0.09%)	0.68	0.72	175.82K
2022-05-17	0.67	0.67	↑$0.00 (0.03%)	0.65	0.68	154.94K
2022-05-16	0.64	0.64	↑$0.00 (0.36%)	0.62	0.64	105.11K
2022-05-13	0.57	0.64	↑$0.06 (11.28%)	0.56	0.72	879.33K
2022-05-12	0.52	0.55	↑$0.03 (6.24%)	0.48	0.56	573.71K
2022-05-11	0.62	0.55	↓$0.07 (-10.94%)	0.49	0.65	339.77K
2022-05-10	0.63	0.61	↓$0.02 (-3.19%)	0.60	0.68	139.94K
2022-05-09	0.67	0.63	↓$0.03 (-5.25%)	0.60	0.67	201.88K
2022-05-06	0.69	0.68	↓$0.00 (-0.09%)	0.66	0.71	72.75K
2022-05-05	0.68	0.68	↑$0.00 (0.18%)	0.68	0.71	67.51K
2022-05-04	0.69	0.70	↑$0.01 (1.14%)	0.69	0.70	246.35K
2022-05-03	0.70	0.66	↓$0.03 (-4.80%)	0.66	0.71	122.35K
2022-05-02	0.68	0.68	↑$0.00 (0.32%)	0.68	0.70	107.02K
2022-04-29	0.72	0.69	↓$0.03 (-3.76%)	0.67	0.72	155.45K
2022-04-28	0.72	0.71	↓$0.01 (-1.04%)	0.68	0.73	163.96K
2022-04-27	0.75	0.71	↓$0.04 (-5.04%)	0.70	0.76	118.41K
2022-04-26	0.74	0.71	↓$0.03 (-3.78%)	0.70	0.75	106.71K
2022-04-25	0.72	0.75	↑$0.03 (4.85%)	0.72	0.76	177.11K
2022-04-22	0.72	0.70	↓$0.02 (-2.78%)	0.69	0.77	193.33K
2022-04-21	0.75	0.74	↓$0.01 (-1.19%)	0.72	0.77	164.39K
2022-04-20	0.79	0.77	↓$0.02 (-2.20%)	0.72	0.80	302.36K
2022-04-19	0.76	0.80	↑$0.04 (5.01%)	0.76	0.80	165.36K
2022-04-18	0.75	0.76	↑$0.01 (1.60%)	0.75	0.79	286.20K
2022-04-14	0.80	0.77	↓$0.03 (-3.41%)	0.76	0.81	205.26K
2022-04-13	0.80	0.80	↑$0.01 (0.65%)	0.79	0.82	196.43K
2022-04-12	0.80	0.80	↓$0.00 (-0.34%)	0.79	0.84	215.84K
2022-04-11	0.83	0.84	↑$0.01 (1.20%)	0.78	0.85	470.79K
2022-04-08	0.95	0.86	↓$0.09 (-9.81%)	0.81	0.95	745.50K