NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
1.170
+0.301 (34.62%)
At close: Jun 27, 2025, 4:00 PM
1.110
-0.060 (-5.13%)
After-hours: Jun 27, 2025, 7:59 PM EDT
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.09 | 1.32 | 1.07 | 1.17 | 1.17 | 34.62% | 36,665,001 |
| Jun 26, 2025 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | -1.07% | 11,193,255 |
| Jun 25, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -5.20% | 400,304 |
| Jun 24, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 2.39% | 462,653 |
| Jun 23, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.62% | 306,014 |
| Jun 20, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.61% | 337,754 |
| Jun 18, 2025 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | 6.04% | 528,226 |
| Jun 17, 2025 | 0.95 | 0.95 | 0.84 | 0.90 | 0.90 | -8.17% | 747,269 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -3.90% | 1,192,256 |
| Jun 13, 2025 | 1.04 | 1.12 | 1.01 | 1.02 | 1.02 | -11.30% | 1,228,458 |
| Jun 12, 2025 | 1.08 | 1.15 | 1.02 | 1.15 | 1.15 | -4.17% | 3,068,994 |
| Jun 11, 2025 | 1.07 | 1.66 | 1.01 | 1.20 | 1.20 | 47.51% | 99,517,546 |
| Jun 10, 2025 | 0.86 | 0.87 | 0.81 | 0.81 | 0.81 | -8.27% | 646,318 |
| Jun 9, 2025 | 0.89 | 0.91 | 0.84 | 0.89 | 0.89 | -1.47% | 821,416 |
| Jun 6, 2025 | 0.99 | 0.99 | 0.87 | 0.90 | 0.90 | -6.26% | 1,259,256 |
| Jun 5, 2025 | 1.02 | 1.08 | 0.96 | 0.96 | 0.96 | -7.68% | 1,162,147 |
| Jun 4, 2025 | 1.06 | 1.07 | 1.00 | 1.04 | 1.04 | - | 804,658 |
| Jun 3, 2025 | 1.09 | 1.10 | 1.00 | 1.04 | 1.04 | -7.96% | 1,034,810 |
| Jun 2, 2025 | 1.06 | 1.20 | 1.06 | 1.13 | 1.13 | 6.60% | 1,223,008 |
| May 30, 2025 | 1.13 | 1.23 | 1.04 | 1.06 | 1.06 | -15.20% | 2,909,097 |
| May 29, 2025 | 1.24 | 1.39 | 1.04 | 1.25 | 1.25 | 46.10% | 42,060,860 |
| May 28, 2025 | 1.18 | 1.57 | 0.67 | 0.86 | 0.86 | -27.49% | 25,010,417 |
| May 27, 2025 | 1.16 | 1.19 | 1.08 | 1.18 | 1.18 | 5.36% | 6,107,043 |
| May 23, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 2.75% | 539,480 |
| May 22, 2025 | 1.17 | 1.19 | 1.06 | 1.09 | 1.09 | -7.63% | 801,245 |
| May 21, 2025 | 1.25 | 1.27 | 1.15 | 1.18 | 1.18 | -8.53% | 1,269,920 |
| May 20, 2025 | 1.28 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 866,918 |
| May 19, 2025 | 1.31 | 1.35 | 1.23 | 1.30 | 1.30 | 5.69% | 8,885,424 |
| May 16, 2025 | 1.44 | 1.44 | 1.15 | 1.23 | 1.23 | -13.99% | 788,045 |
| May 15, 2025 | 1.45 | 1.55 | 1.33 | 1.43 | 1.43 | -62.57% | 3,321,367 |
| May 14, 2025 | 3.99 | 4.08 | 3.80 | 3.82 | 3.82 | -4.26% | 46,135 |
| May 13, 2025 | 4.10 | 4.21 | 3.91 | 3.99 | 3.99 | -2.92% | 83,045 |
| May 12, 2025 | 4.06 | 4.45 | 3.86 | 4.11 | 4.11 | -0.24% | 211,301 |
| May 9, 2025 | 4.14 | 4.27 | 4.10 | 4.12 | 4.12 | -0.96% | 76,306 |
| May 8, 2025 | 4.08 | 4.30 | 3.95 | 4.16 | 4.16 | -5.24% | 169,349 |
| May 7, 2025 | 4.45 | 4.45 | 4.12 | 4.39 | 4.39 | -0.68% | 173,195 |
| May 6, 2025 | 4.07 | 4.53 | 4.07 | 4.42 | 4.42 | 1.61% | 178,603 |
| May 5, 2025 | 4.07 | 4.56 | 4.05 | 4.35 | 4.35 | 1.16% | 660,106 |
| May 2, 2025 | 3.57 | 4.42 | 3.50 | 4.30 | 4.30 | 10.97% | 1,122,783 |
| May 1, 2025 | 4.19 | 4.49 | 3.25 | 3.88 | 3.88 | 35.49% | 22,233,377 |
| Apr 30, 2025 | 3.71 | 3.71 | 2.81 | 2.86 | 2.86 | -22.91% | 1,214,487 |
| Apr 29, 2025 | 4.66 | 4.69 | 3.70 | 3.71 | 3.71 | -21.89% | 124,255 |
| Apr 28, 2025 | 5.06 | 5.12 | 4.64 | 4.75 | 4.75 | -7.77% | 216,664 |
| Apr 25, 2025 | 5.79 | 5.79 | 5.00 | 5.15 | 5.15 | -12.71% | 534,280 |
| Apr 24, 2025 | 6.04 | 6.24 | 5.72 | 5.90 | 5.90 | -2.64% | 284,026 |
| Apr 23, 2025 | 5.97 | 6.20 | 5.97 | 6.06 | 6.06 | 1.51% | 57,104 |
| Apr 22, 2025 | 6.05 | 6.22 | 5.86 | 5.97 | 5.97 | -2.13% | 272,555 |
| Apr 21, 2025 | 7.02 | 7.15 | 6.00 | 6.10 | 6.10 | -14.80% | 111,170 |
| Apr 17, 2025 | 7.50 | 7.55 | 7.05 | 7.16 | 7.16 | -2.45% | 97,533 |
| Apr 16, 2025 | 7.26 | 7.40 | 7.02 | 7.34 | 7.34 | -3.42% | 96,188 |