NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
6.91
-0.52 (-7.00%)
Aug 13, 2025, 4:00 PM - Market closed
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.28 | 7.38 | 5.70 | 6.91 | 6.91 | -7.00% | 92,774 |
| Aug 12, 2025 | 7.25 | 8.00 | 7.21 | 7.43 | 7.43 | -3.76% | 97,100 |
| Aug 11, 2025 | 7.77 | 7.90 | 7.40 | 7.72 | 7.72 | -3.51% | 67,744 |
| Aug 8, 2025 | 7.35 | 8.39 | 7.14 | 8.00 | 8.00 | -4.00% | 123,631 |
| Aug 7, 2025 | 8.25 | 8.40 | 8.10 | 8.33 | 8.33 | -0.07% | 14,428 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.00 | 8.34 | 8.34 | -4.75% | 21,613 |
| Aug 5, 2025 | 8.50 | 8.76 | 8.50 | 8.76 | 8.76 | 3.00% | 7,341 |
| Aug 4, 2025 | 8.27 | 8.99 | 8.14 | 8.50 | 8.50 | 3.04% | 17,817 |
| Aug 1, 2025 | 8.50 | 8.60 | 8.01 | 8.25 | 8.25 | -0.13% | 27,380 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.20 | 8.26 | 8.26 | -3.48% | 26,217 |
| Jul 30, 2025 | 8.45 | 8.80 | 8.45 | 8.56 | 8.56 | 1.29% | 30,737 |
| Jul 29, 2025 | 9.20 | 9.20 | 8.35 | 8.45 | 8.45 | -7.93% | 40,392 |
| Jul 28, 2025 | 9.00 | 9.24 | 9.00 | 9.18 | 9.18 | 1.91% | 25,451 |
| Jul 25, 2025 | 9.20 | 9.20 | 8.85 | 9.01 | 9.01 | -2.53% | 29,244 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.10 | 9.24 | 9.24 | -0.89% | 32,483 |
| Jul 23, 2025 | 8.84 | 9.50 | 8.84 | 9.32 | 9.32 | 0.79% | 36,605 |
| Jul 22, 2025 | 9.84 | 9.87 | 7.40 | 9.25 | 9.25 | -5.78% | 127,163 |
| Jul 21, 2025 | 9.90 | 10.30 | 9.80 | 9.82 | 9.82 | -2.80% | 72,133 |
| Jul 18, 2025 | 10.00 | 10.80 | 9.50 | 10.10 | 10.10 | - | 940,995 |
| Jul 17, 2025 | 9.85 | 10.20 | 9.60 | 10.10 | 10.10 | 3.59% | 27,643 |
| Jul 16, 2025 | 9.50 | 10.40 | 9.32 | 9.75 | 9.75 | 2.63% | 98,801 |
| Jul 15, 2025 | 9.34 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 24,077 |
| Jul 14, 2025 | 9.30 | 9.87 | 9.25 | 9.40 | 9.40 | -1.95% | 22,245 |
| Jul 11, 2025 | 9.21 | 9.60 | 9.21 | 9.59 | 9.59 | -0.11% | 22,517 |
| Jul 10, 2025 | 9.38 | 10.00 | 9.26 | 9.60 | 9.60 | 1.03% | 38,455 |
| Jul 9, 2025 | 9.40 | 9.54 | 9.10 | 9.50 | 9.50 | -1.04% | 56,102 |
| Jul 8, 2025 | 9.09 | 11.40 | 9.05 | 9.60 | 9.60 | 4.53% | 373,096 |
| Jul 7, 2025 | 9.34 | 9.35 | 9.01 | 9.18 | 9.18 | -1.25% | 47,468 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.16 | 9.30 | 9.30 | -2.52% | 24,456 |
| Jul 2, 2025 | 9.10 | 9.64 | 9.05 | 9.54 | 9.54 | 0.42% | 55,038 |
| Jul 1, 2025 | 9.25 | 9.75 | 9.00 | 9.50 | 9.50 | 2.46% | 71,971 |
| Jun 30, 2025 | 10.10 | 11.00 | 9.22 | 9.27 | 9.27 | -20.75% | 247,192 |
| Jun 27, 2025 | 10.90 | 13.20 | 10.70 | 11.70 | 11.70 | 34.62% | 3,712,282 |
| Jun 26, 2025 | 8.70 | 9.00 | 8.50 | 8.69 | 8.69 | -1.07% | 1,119,325 |
| Jun 25, 2025 | 9.10 | 9.17 | 8.55 | 8.79 | 8.79 | -5.20% | 40,030 |
| Jun 24, 2025 | 9.26 | 9.39 | 9.10 | 9.27 | 9.27 | 2.39% | 46,265 |
| Jun 23, 2025 | 9.06 | 9.20 | 8.80 | 9.05 | 9.05 | -1.62% | 30,601 |
| Jun 20, 2025 | 9.50 | 9.55 | 9.00 | 9.20 | 9.20 | -3.61% | 33,775 |
| Jun 18, 2025 | 9.10 | 9.80 | 9.10 | 9.55 | 9.55 | 6.04% | 52,822 |
| Jun 17, 2025 | 9.50 | 9.50 | 8.40 | 9.00 | 9.00 | -8.17% | 74,726 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.25 | 9.80 | 9.80 | -3.90% | 119,225 |
| Jun 13, 2025 | 10.40 | 11.15 | 10.10 | 10.20 | 10.20 | -11.30% | 122,845 |
| Jun 12, 2025 | 10.80 | 11.50 | 10.20 | 11.50 | 11.50 | -4.17% | 306,899 |
| Jun 11, 2025 | 10.70 | 16.60 | 10.10 | 12.00 | 12.00 | 47.51% | 9,951,754 |
| Jun 10, 2025 | 8.60 | 8.65 | 8.09 | 8.14 | 8.14 | -8.27% | 64,631 |
| Jun 9, 2025 | 8.90 | 9.14 | 8.40 | 8.87 | 8.87 | -1.47% | 82,141 |
| Jun 6, 2025 | 9.89 | 9.90 | 8.65 | 9.00 | 9.00 | -6.26% | 125,925 |
| Jun 5, 2025 | 10.20 | 10.80 | 9.60 | 9.60 | 9.60 | -7.68% | 116,214 |
| Jun 4, 2025 | 10.60 | 10.70 | 10.00 | 10.40 | 10.40 | - | 80,465 |
| Jun 3, 2025 | 10.90 | 11.00 | 10.00 | 10.40 | 10.40 | -7.96% | 103,481 |