Skip to main content

Nano-X Imaging Ltd (NQ: NNOX )

8.570 +0.860 (+11.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.730 8.630 7.700 8.570 1,119,492 +0.86(+11.15%)
Jul 22, 2024 7.800 7.810 7.440 7.710 714,210 +0.07(+0.92%)
Jul 19, 2024 8.070 8.070 7.610 7.640 765,424 -0.42(-5.21%)
Jul 18, 2024 8.650 8.760 7.905 8.060 1,008,629 -0.46(-5.40%)
Jul 17, 2024 9.120 9.315 8.432 8.520 1,442,840 -1.00(-10.50%)
Jul 16, 2024 8.920 9.530 8.841 9.520 1,402,272 +0.64(+7.21%)
Jul 15, 2024 9.200 9.200 8.720 8.880 1,337,697 -0.03(-0.34%)
Jul 12, 2024 8.510 9.230 8.510 8.910 1,983,206 +0.40(+4.76%)
Jul 11, 2024 7.890 8.610 7.880 8.505 2,022,103 +0.77(+9.88%)
Jul 10, 2024 7.620 8.018 7.440 7.740 1,459,349 +0.18(+2.38%)
Jul 09, 2024 7.120 7.680 7.081 7.560 2,098,761 +0.39(+5.44%)
Jul 08, 2024 6.880 7.190 6.805 7.170 1,097,019 +0.33(+4.82%)
Jul 05, 2024 7.010 7.030 6.700 6.840 862,975 -0.22(-3.12%)
Jul 03, 2024 6.930 7.230 6.920 7.060 399,581 +0.21(+3.07%)
Jul 02, 2024 7.170 7.170 6.810 6.850 799,964 -0.30(-4.20%)
Jul 01, 2024 7.320 7.450 7.090 7.150 861,633 -0.19(-2.59%)
Jun 28, 2024 7.020 7.400 6.932 7.340 4,075,379 +0.71(+10.71%)
Jun 27, 2024 6.540 6.690 6.410 6.630 649,795 +0.03(+0.45%)
Jun 26, 2024 6.530 6.610 6.453 6.600 524,751 +0.08(+1.23%)
Jun 25, 2024 6.840 6.900 6.480 6.520 1,074,415 -0.36(-5.23%)
Jun 24, 2024 6.960 7.080 6.790 6.880 700,321 -0.10(-1.43%)
Jun 21, 2024 6.740 7.020 6.570 6.980 1,386,320 +0.25(+3.71%)
Jun 20, 2024 7.190 7.205 6.650 6.730 1,869,101 -0.50(-6.92%)
Jun 18, 2024 7.560 7.560 7.210 7.230 817,721 -0.31(-4.17%)
Jun 17, 2024 7.610 7.710 7.410 7.545 735,572 -0.07(-0.85%)
Jun 14, 2024 8.020 8.020 7.450 7.610 908,184 -0.43(-5.35%)
Jun 13, 2024 7.880 8.080 7.700 8.040 853,619 +0.26(+3.34%)
Jun 12, 2024 7.660 7.850 7.622 7.780 774,751 +0.38(+5.14%)
Jun 11, 2024 7.460 7.480 7.230 7.400 688,160 -0.08(-1.07%)
Jun 10, 2024 7.750 7.750 7.260 7.480 1,387,671 -0.36(-4.59%)
Jun 07, 2024 7.900 8.030 7.760 7.840 480,343 -0.26(-3.21%)
Jun 06, 2024 8.270 8.270 7.990 8.100 480,225 -0.23(-2.76%)
Jun 05, 2024 8.000 8.350 7.860 8.330 559,819 +0.39(+4.91%)
Jun 04, 2024 8.080 8.090 7.850 7.940 570,744 -0.17(-2.10%)
Jun 03, 2024 8.410 8.490 8.040 8.110 599,960 -0.25(-2.99%)
May 31, 2024 8.670 8.750 8.180 8.360 516,925 -0.26(-3.02%)
May 30, 2024 8.610 8.750 8.370 8.620 636,458 +0.23(+2.74%)
May 29, 2024 8.160 8.550 8.060 8.390 994,456 -0.10(-1.18%)
May 28, 2024 8.090 8.540 7.228 8.490 1,715,281 +0.06(+0.71%)
May 24, 2024 8.770 8.790 8.390 8.430 934,176 -0.16(-1.86%)
May 23, 2024 8.800 8.930 8.510 8.590 859,218 -0.08(-0.92%)
May 22, 2024 9.020 9.100 8.620 8.670 931,679 -0.34(-3.77%)
May 21, 2024 9.740 9.740 8.880 9.010 1,546,228 -0.74(-7.59%)
May 20, 2024 9.940 10.04 9.700 9.750 517,907 -0.05(-0.51%)
May 17, 2024 9.890 9.990 9.630 9.800 760,331 -0.03(-0.31%)
May 16, 2024 10.54 10.60 9.760 9.830 905,189 -0.79(-7.44%)
May 15, 2024 10.74 10.83 10.40 10.62 838,280 +0.09(+0.85%)
May 14, 2024 10.30 10.64 10.25 10.53 929,055 +0.30(+2.93%)
May 13, 2024 10.19 10.73 10.18 10.23 1,025,574 +0.15(+1.49%)
May 10, 2024 10.07 10.37 9.990 10.08 944,977 +0.00(+0.00%)
May 09, 2024 9.570 10.17 9.550 10.08 1,163,781 +0.58(+6.11%)
May 08, 2024 9.500 9.546 9.300 9.500 595,327 -0.21(-2.16%)
May 07, 2024 9.460 9.800 9.370 9.710 708,270 +0.26(+2.75%)
May 06, 2024 9.420 9.490 9.180 9.450 580,147 +0.10(+1.12%)
May 03, 2024 9.490 9.640 9.210 9.345 1,166,289 +0.11(+1.14%)
May 02, 2024 9.400 9.421 9.125 9.240 557,689 +0.08(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.