Neonode Inc. (NEON)
NASDAQ: NEON · Real-Time Price · USD
11.43
+0.22 (1.96%)
At close: May 12, 2025, 4:00 PM
12.01
+0.58 (5.07%)
After-hours: May 12, 2025, 4:54 PM EDT
Neonode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.40 | 12.13 | 11.33 | 11.43 | 11.43 | 1.96% | 73,414 |
| May 9, 2025 | 10.95 | 11.40 | 10.66 | 11.21 | 11.21 | 2.19% | 86,740 |
| May 8, 2025 | 11.43 | 11.50 | 10.87 | 10.97 | 10.97 | -1.97% | 83,541 |
| May 7, 2025 | 12.14 | 12.44 | 11.12 | 11.19 | 11.19 | -8.43% | 148,483 |
| May 6, 2025 | 12.21 | 12.64 | 12.16 | 12.22 | 12.22 | -1.37% | 65,484 |
| May 5, 2025 | 13.08 | 13.08 | 12.02 | 12.39 | 12.39 | -5.56% | 147,149 |
| May 2, 2025 | 12.50 | 13.20 | 12.34 | 13.12 | 13.12 | 5.13% | 213,201 |
| May 1, 2025 | 12.26 | 12.53 | 11.80 | 12.48 | 12.48 | 1.88% | 94,442 |
| Apr 30, 2025 | 12.50 | 12.58 | 11.90 | 12.25 | 12.25 | -2.08% | 128,417 |
| Apr 29, 2025 | 12.76 | 12.76 | 12.10 | 12.51 | 12.51 | -2.49% | 209,049 |
| Apr 28, 2025 | 11.24 | 13.50 | 11.24 | 12.83 | 12.83 | 16.11% | 407,464 |
| Apr 25, 2025 | 10.20 | 11.25 | 10.20 | 11.05 | 11.05 | 9.08% | 180,668 |
| Apr 24, 2025 | 9.85 | 10.32 | 9.70 | 10.13 | 10.13 | 2.63% | 79,184 |
| Apr 23, 2025 | 9.40 | 10.07 | 9.40 | 9.87 | 9.87 | 5.79% | 120,556 |
| Apr 22, 2025 | 8.78 | 9.35 | 8.78 | 9.33 | 9.33 | 6.51% | 85,369 |
| Apr 21, 2025 | 9.07 | 9.22 | 8.64 | 8.76 | 8.76 | -3.31% | 58,868 |
| Apr 17, 2025 | 8.50 | 9.15 | 8.50 | 9.06 | 9.06 | 6.59% | 154,587 |
| Apr 16, 2025 | 7.94 | 8.50 | 7.85 | 8.50 | 8.50 | 8.01% | 86,356 |
| Apr 15, 2025 | 8.07 | 8.20 | 7.80 | 7.87 | 7.87 | -2.24% | 71,829 |
| Apr 14, 2025 | 8.00 | 8.20 | 7.80 | 8.05 | 8.05 | 1.39% | 49,721 |
| Apr 11, 2025 | 7.70 | 8.13 | 7.70 | 7.94 | 7.94 | 3.12% | 60,701 |
| Apr 10, 2025 | 7.76 | 7.96 | 7.41 | 7.70 | 7.70 | -0.52% | 83,640 |
| Apr 9, 2025 | 7.25 | 7.94 | 7.00 | 7.74 | 7.74 | 7.50% | 156,673 |
| Apr 8, 2025 | 7.97 | 8.11 | 7.09 | 7.20 | 7.20 | -6.25% | 122,870 |
| Apr 7, 2025 | 7.10 | 8.15 | 6.80 | 7.68 | 7.68 | 3.64% | 188,667 |
| Apr 4, 2025 | 7.89 | 7.89 | 7.15 | 7.41 | 7.41 | -6.68% | 166,982 |
| Apr 3, 2025 | 8.33 | 8.33 | 7.90 | 7.94 | 7.94 | -7.57% | 109,520 |
| Apr 2, 2025 | 8.35 | 8.90 | 8.35 | 8.59 | 8.59 | 2.51% | 81,971 |
| Apr 1, 2025 | 8.14 | 8.70 | 7.91 | 8.38 | 8.38 | 2.95% | 110,650 |
| Mar 31, 2025 | 8.37 | 8.42 | 8.05 | 8.14 | 8.14 | -4.57% | 48,729 |
| Mar 28, 2025 | 8.76 | 8.91 | 8.36 | 8.53 | 8.53 | -3.62% | 53,556 |
| Mar 27, 2025 | 8.64 | 9.00 | 8.57 | 8.85 | 8.85 | 3.03% | 76,849 |
| Mar 26, 2025 | 8.93 | 8.99 | 8.50 | 8.59 | 8.59 | -3.05% | 63,161 |
| Mar 25, 2025 | 8.81 | 9.03 | 8.70 | 8.86 | 8.86 | 1.26% | 45,383 |
| Mar 24, 2025 | 8.23 | 8.75 | 8.23 | 8.75 | 8.75 | 6.32% | 74,463 |
| Mar 21, 2025 | 8.33 | 8.33 | 8.00 | 8.23 | 8.23 | -1.20% | 51,602 |
| Mar 20, 2025 | 8.22 | 8.45 | 8.22 | 8.33 | 8.33 | -0.36% | 28,338 |
| Mar 19, 2025 | 8.03 | 8.41 | 8.00 | 8.36 | 8.36 | 3.72% | 67,212 |
| Mar 18, 2025 | 8.35 | 8.35 | 8.00 | 8.06 | 8.06 | -3.47% | 54,853 |
| Mar 17, 2025 | 8.22 | 8.44 | 8.09 | 8.35 | 8.35 | 1.58% | 38,103 |
| Mar 14, 2025 | 7.70 | 8.22 | 7.70 | 8.22 | 8.22 | 6.75% | 43,096 |
| Mar 13, 2025 | 7.61 | 7.86 | 7.54 | 7.70 | 7.70 | 1.32% | 65,980 |
| Mar 12, 2025 | 7.83 | 7.98 | 7.52 | 7.60 | 7.60 | -1.68% | 67,952 |
| Mar 11, 2025 | 8.04 | 8.20 | 7.72 | 7.73 | 7.73 | -3.74% | 84,069 |
| Mar 10, 2025 | 8.23 | 8.32 | 7.87 | 8.03 | 8.03 | -4.29% | 143,552 |
| Mar 7, 2025 | 7.82 | 8.44 | 7.82 | 8.39 | 8.39 | 7.70% | 66,432 |
| Mar 6, 2025 | 7.92 | 8.05 | 7.74 | 7.79 | 7.79 | -3.23% | 85,733 |
| Mar 5, 2025 | 8.06 | 8.22 | 7.87 | 8.05 | 8.05 | -1.23% | 63,946 |
| Mar 4, 2025 | 8.03 | 8.37 | 7.65 | 8.15 | 8.15 | -0.97% | 126,620 |
| Mar 3, 2025 | 8.66 | 8.82 | 8.16 | 8.23 | 8.23 | -4.97% | 75,076 |