Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
5.56
+0.32 (6.11%)
At close: May 12, 2025, 4:00 PM
5.48
-0.08 (-1.44%)
After-hours: May 12, 2025, 7:56 PM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.47 | 5.62 | 5.37 | 5.56 | 5.56 | 6.11% | 1,026,037 |
| May 9, 2025 | 5.15 | 5.33 | 5.15 | 5.24 | 5.24 | 1.16% | 569,285 |
| May 8, 2025 | 4.99 | 5.31 | 4.99 | 5.18 | 5.18 | 4.86% | 861,320 |
| May 7, 2025 | 4.92 | 5.03 | 4.85 | 4.94 | 4.94 | 0.20% | 543,717 |
| May 6, 2025 | 4.96 | 4.99 | 4.85 | 4.93 | 4.93 | -2.18% | 597,744 |
| May 5, 2025 | 5.10 | 5.11 | 4.91 | 5.04 | 5.04 | -2.14% | 834,605 |
| May 2, 2025 | 5.06 | 5.25 | 5.05 | 5.15 | 5.15 | 3.21% | 867,235 |
| May 1, 2025 | 5.06 | 5.11 | 4.94 | 4.99 | 4.99 | -0.80% | 508,975 |
| Apr 30, 2025 | 4.85 | 5.08 | 4.76 | 5.03 | 5.03 | 0.80% | 841,248 |
| Apr 29, 2025 | 5.12 | 5.17 | 4.99 | 4.99 | 4.99 | -3.11% | 668,705 |
| Apr 28, 2025 | 5.29 | 5.38 | 5.08 | 5.15 | 5.15 | -1.90% | 611,034 |
| Apr 25, 2025 | 5.26 | 5.38 | 5.22 | 5.25 | 5.25 | -1.32% | 661,186 |
| Apr 24, 2025 | 5.13 | 5.35 | 5.09 | 5.32 | 5.32 | 4.31% | 661,064 |
| Apr 23, 2025 | 5.20 | 5.42 | 5.10 | 5.10 | 5.10 | 2.41% | 1,216,053 |
| Apr 22, 2025 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 4.84% | 806,253 |
| Apr 21, 2025 | 5.06 | 5.08 | 4.67 | 4.75 | 4.75 | -8.65% | 1,191,716 |
| Apr 17, 2025 | 4.82 | 5.30 | 4.80 | 5.20 | 5.20 | 15.56% | 4,191,082 |
| Apr 16, 2025 | 4.62 | 4.65 | 4.40 | 4.50 | 4.50 | -4.26% | 568,234 |
| Apr 15, 2025 | 4.68 | 4.84 | 4.60 | 4.70 | 4.70 | -0.84% | 602,110 |
| Apr 14, 2025 | 4.77 | 4.79 | 4.56 | 4.74 | 4.74 | 2.82% | 664,070 |
| Apr 11, 2025 | 4.39 | 4.63 | 4.33 | 4.61 | 4.61 | 5.01% | 730,337 |
| Apr 10, 2025 | 4.35 | 4.50 | 4.22 | 4.39 | 4.39 | -2.66% | 1,172,993 |
| Apr 9, 2025 | 4.05 | 4.67 | 3.87 | 4.51 | 4.51 | 10.00% | 2,610,340 |
| Apr 8, 2025 | 4.62 | 4.70 | 4.04 | 4.10 | 4.10 | -7.03% | 1,023,381 |
| Apr 7, 2025 | 4.15 | 4.45 | 3.75 | 4.41 | 4.41 | 0.23% | 2,367,803 |
| Apr 4, 2025 | 4.50 | 4.58 | 4.16 | 4.40 | 4.40 | -5.78% | 1,873,455 |
| Apr 3, 2025 | 4.58 | 4.82 | 4.58 | 4.67 | 4.67 | -4.89% | 1,025,245 |
| Apr 2, 2025 | 4.71 | 5.04 | 4.65 | 4.91 | 4.91 | 1.66% | 1,223,348 |
| Apr 1, 2025 | 4.87 | 5.07 | 4.79 | 4.83 | 4.83 | -3.30% | 1,525,170 |
| Mar 31, 2025 | 4.87 | 5.06 | 4.61 | 5.00 | 5.00 | -4.49% | 2,494,003 |
| Mar 28, 2025 | 5.41 | 5.45 | 5.06 | 5.23 | 5.23 | -4.21% | 2,752,820 |
| Mar 27, 2025 | 5.56 | 5.70 | 5.44 | 5.46 | 5.46 | -2.67% | 1,398,470 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.59 | 5.61 | 5.61 | -4.92% | 989,854 |
| Mar 25, 2025 | 6.10 | 6.10 | 5.78 | 5.90 | 5.90 | -3.59% | 1,165,144 |
| Mar 24, 2025 | 6.14 | 6.22 | 6.00 | 6.12 | 6.12 | 1.16% | 1,093,124 |
| Mar 21, 2025 | 5.78 | 6.07 | 5.70 | 6.05 | 6.05 | 2.02% | 735,245 |
| Mar 20, 2025 | 5.82 | 6.06 | 5.82 | 5.93 | 5.93 | -0.50% | 732,617 |
| Mar 19, 2025 | 5.77 | 6.04 | 5.70 | 5.96 | 5.96 | 3.83% | 1,085,360 |
| Mar 18, 2025 | 5.72 | 5.87 | 5.55 | 5.74 | 5.74 | -1.54% | 1,006,709 |
| Mar 17, 2025 | 5.67 | 5.88 | 5.65 | 5.83 | 5.83 | 2.46% | 1,241,409 |
| Mar 14, 2025 | 5.53 | 5.69 | 5.42 | 5.69 | 5.69 | 5.18% | 1,650,830 |
| Mar 13, 2025 | 5.40 | 5.51 | 5.22 | 5.41 | 5.41 | -0.92% | 1,385,728 |
| Mar 12, 2025 | 5.62 | 5.65 | 5.35 | 5.46 | 5.46 | 0.37% | 1,912,421 |
| Mar 11, 2025 | 5.41 | 5.53 | 5.19 | 5.44 | 5.44 | 0.18% | 2,236,030 |
| Mar 10, 2025 | 5.80 | 5.82 | 5.30 | 5.43 | 5.43 | -10.10% | 2,668,930 |
| Mar 7, 2025 | 6.07 | 6.19 | 5.87 | 6.04 | 6.04 | -1.31% | 2,174,792 |
| Mar 6, 2025 | 6.18 | 6.39 | 6.11 | 6.12 | 6.12 | -4.23% | 1,693,274 |
| Mar 5, 2025 | 6.02 | 6.42 | 6.00 | 6.39 | 6.39 | 5.97% | 1,764,058 |
| Mar 4, 2025 | 5.55 | 6.24 | 5.49 | 6.03 | 6.03 | 5.60% | 2,982,911 |
| Mar 3, 2025 | 6.28 | 6.29 | 5.70 | 5.71 | 5.71 | -7.75% | 1,917,162 |