Quantcast

NanoVibronix, Inc. Common Stock Historical Stock Prices

NAOV 
$4.26
*  
0.026
0.61%
Get NAOV Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading NAOV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NAOV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.26 4.26 4.26 4.26 635
10/15/2018 4.26 4.26 4.26 4.26 716
10/12/2018 4.25 4.262 4.21 4.234 1,184
10/11/2018 4.2 4.2 4.2 4.2 766
10/10/2018 4.46 4.46 4.46 4.46 287
10/09/2018 4.18 4.58 4.18 4.24 2,176
10/08/2018 4.23 4.47 4.23 4.47 416
10/05/2018 4.44 4.44 4.44 4.44 00
10/04/2018 4.27 4.45 4.21 4.44 7,623
10/03/2018 4.64 4.64 4.5 4.5 300
10/02/2018 4.6 4.6 4.55 4.55 248
10/01/2018 4.47 4.64 4.47 4.64 640
09/28/2018 4.6 4.65 4.4 4.59 5,617
09/27/2018 4.5027 4.5027 4.45 4.45 656
09/26/2018 4.3 4.3 4.3 4.3 204
09/25/2018 4.2 4.21 4.15 4.17 1,501
09/24/2018 4.4 4.4 4.4 4.4 00
09/21/2018 4.4 4.4 4.4 4.4 4,421
09/20/2018 4.3075 4.47 4.15 4.35 26,339
09/19/2018 4.57 4.57 4.32 4.3935 547
09/18/2018 4.43 4.5 4.4 4.4 5,312
09/17/2018 4.56 4.59 4.25 4.4 49,943
09/14/2018 4.42 4.59 4.42 4.59 1,560
09/13/2018 4.44 4.45 4.001 4.45 1,928
09/12/2018 4.68 4.68 4.25 4.5 31,513
09/11/2018 4.54 4.66 4.45 4.565 19,646
09/10/2018 4.42 4.42 4.42 4.42 200
09/07/2018 4.52 4.72 4.39 4.67 17,182
09/06/2018 4.75 4.75 4.75 4.75 00
09/05/2018 4.55 4.75 4.5 4.75 2,494
09/04/2018 4.65 4.65 4.5 4.5 550
08/31/2018 4.85 4.93 4.75 4.8 11,737
08/30/2018 4.75 4.98 4.75 4.85 2,575
08/29/2018 4.81 4.81 4.81 4.81 00
08/28/2018 4.6 4.81 4.47 4.81 8,227
08/27/2018 4.6 4.75 4.6 4.75 1,569
08/24/2018 4.63 4.63 4.6 4.6 511
08/23/2018 4.8911 4.8911 4.8911 4.8911 00
08/22/2018 4.8911 4.8911 4.8911 4.8911 00
08/21/2018 4.49 4.8911 4.49 4.8911 725
08/20/2018 4.38 4.6593 4.38 4.6593 291
08/17/2018 4.75 4.75 4.75 4.75 00
08/16/2018 4.75 4.75 4.75 4.75 200
08/15/2018 4.66 4.9753 4.65 4.65 10,114
08/14/2018 4.66 4.9799 4.533 4.75 19,278
08/13/2018 4.69 4.69 4.69 4.69 2,027
08/10/2018 4.4289 4.69 4.4289 4.63 400
08/09/2018 4.63 4.65 4.61 4.65 1,230
08/08/2018 4.6 4.6 4.6 4.6 00
08/07/2018 4.61 4.61 4.57 4.6 900
08/06/2018 4.8067 4.859 4.6 4.73 4,782
08/03/2018 4.725 4.75 4.45 4.6226 11,787
08/02/2018 4.54 4.69 4.46 4.58 7,985
08/01/2018 4.52 4.64 4.45 4.53 3,669
07/31/2018 4.3803 4.8652 4.3803 4.66 10,160
07/30/2018 4.41 4.412 4.4 4.4091 13,326
07/27/2018 4.53 4.5689 4.5 4.52 19,998
07/26/2018 4.4947 4.6566 4.36 4.6566 2,633
07/25/2018 4.6103 4.6903 4.37 4.5393 9,177
07/24/2018 4.75 4.8 4.16 4.4197 38,646
07/23/2018 4.5 4.5 4.5 4.5 00
07/20/2018 4.4301 4.52 4.4301 4.5 3,592
07/19/2018 4.65 4.65 4.65 4.65 00
07/18/2018 4.68 4.72 4.5225 4.65 15,326
07/17/2018 4.48 4.6937 4.23 4.5 11,194
07/16/2018 4.54 4.54 4.54 4.54 204
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NAOV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio