Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanovibronix Inc (NQ: NAOV )

0.7360 -0.0040 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.200 1.260 1.122 1.150 29,576 -0.05(-4.17%)
Dec 28, 2023 1.130 1.430 1.130 1.200 146,834 +0.08(+7.14%)
Dec 27, 2023 1.170 1.170 1.113 1.120 11,562 +0.01(+0.90%)
Dec 26, 2023 1.030 1.126 1.010 1.110 31,948 +0.08(+7.77%)
Dec 22, 2023 1.040 1.079 1.010 1.030 18,279 -0.02(-1.90%)
Dec 21, 2023 1.100 1.100 1.019 1.050 17,232 +0.03(+2.74%)
Dec 20, 2023 0.9350 1.070 0.9350 1.022 57,870 +0.07(+7.58%)
Dec 19, 2023 0.9400 0.9900 0.9400 0.9500 15,708 +0.02(+2.14%)
Dec 18, 2023 0.9251 0.9900 0.9251 0.9301 44,655 -0.01(-0.90%)
Dec 15, 2023 0.9400 0.9900 0.9116 0.9385 28,865 -0.01(-1.21%)
Dec 14, 2023 0.9500 0.9500 0.9124 0.9500 63,582 +0.01(+1.06%)
Dec 13, 2023 0.9400 0.9975 0.9000 0.9400 16,205 -0.01(-0.53%)
Dec 12, 2023 0.9800 0.9975 0.9450 0.9450 29,111 -0.04(-3.57%)
Dec 11, 2023 1.020 1.079 0.9500 0.9800 38,623 -0.09(-8.41%)
Dec 08, 2023 1.079 1.101 1.030 1.070 14,684 -0.01(-1.38%)
Dec 07, 2023 1.120 1.130 1.010 1.085 11,758 +0.02(+2.36%)
Dec 06, 2023 1.010 1.140 1.000 1.060 40,687 +0.04(+3.92%)
Dec 05, 2023 1.050 1.090 0.9900 1.020 18,615 -0.03(-3.20%)
Dec 04, 2023 1.040 1.080 0.9800 1.054 187,600 +0.00(+0.35%)
Dec 01, 2023 1.060 1.060 0.9550 1.050 74,012 -0.00(-0.01%)
Nov 30, 2023 1.020 1.095 1.020 1.050 33,936 -0.02(-1.86%)
Nov 29, 2023 1.180 1.180 1.060 1.070 27,671 -0.11(-9.32%)
Nov 28, 2023 1.120 1.240 1.120 1.180 144,295 -0.19(-13.87%)
Nov 27, 2023 1.420 1.430 1.350 1.370 24,436 -0.04(-2.84%)
Nov 24, 2023 1.320 1.431 1.320 1.410 40,039 +0.05(+3.68%)
Nov 22, 2023 1.410 1.480 1.240 1.360 69,242 -0.07(-4.90%)
Nov 21, 2023 1.500 1.550 1.310 1.430 128,161 +0.12(+9.16%)
Nov 20, 2023 1.450 1.470 1.210 1.310 164,429 -0.05(-3.68%)
Nov 17, 2023 1.290 1.390 1.190 1.360 155,418 +0.12(+9.68%)
Nov 16, 2023 1.210 1.290 1.120 1.240 195,598 +0.05(+4.19%)
Nov 15, 2023 1.150 1.250 1.100 1.190 340,802 +0.14(+13.77%)
Nov 14, 2023 1.010 1.080 0.9400 1.046 19,977 +0.03(+2.56%)
Nov 13, 2023 1.030 1.070 0.9506 1.020 22,352 -0.01(-0.97%)
Nov 10, 2023 0.9704 1.030 0.9055 1.030 14,315 +0.04(+4.03%)
Nov 09, 2023 0.9879 1.020 0.9499 0.9901 23,719 +0.00(+0.22%)
Nov 08, 2023 0.9700 0.9960 0.9200 0.9879 82,195 +0.02(+1.64%)
Nov 07, 2023 1.150 1.190 0.9405 0.9720 893,958 -0.03(-2.80%)
Nov 06, 2023 0.8200 1.090 0.8200 1.000 101,881 +0.21(+27.23%)
Nov 03, 2023 0.7663 0.8300 0.7306 0.7860 17,008 -0.00(-0.51%)
Nov 02, 2023 0.8252 0.8252 0.7310 0.7900 6,016 +0.05(+7.15%)
Nov 01, 2023 0.7400 0.8458 0.7250 0.7373 14,047 -0.08(-10.09%)
Oct 31, 2023 0.7810 0.8200 0.7500 0.8200 8,926 +0.00(+0.00%)
Oct 30, 2023 0.8650 0.8935 0.8120 0.8200 13,525 +0.00(+0.12%)
Oct 27, 2023 0.8586 0.9159 0.7493 0.8190 25,008 -0.04(-4.62%)
Oct 26, 2023 0.8400 0.9112 0.8400 0.8587 12,980 -0.06(-6.26%)
Oct 25, 2023 0.9315 0.9315 0.8800 0.9160 8,036 -0.08(-8.38%)
Oct 24, 2023 0.9900 0.9999 0.9439 0.9998 9,880 +0.01(+0.99%)
Oct 23, 2023 1.070 1.070 0.9127 0.9900 18,056 -0.05(-4.81%)
Oct 20, 2023 1.100 1.370 0.9602 1.040 220,396 -0.05(-4.59%)
Oct 19, 2023 1.130 1.130 1.050 1.090 3,151 +0.03(+2.83%)
Oct 18, 2023 1.120 1.120 1.050 1.060 10,025 -0.06(-5.36%)
Oct 17, 2023 1.130 1.190 1.120 1.120 7,867 -0.05(-4.27%)
Oct 16, 2023 1.240 1.338 1.150 1.170 10,808 +0.02(+1.74%)
Oct 13, 2023 1.370 1.370 1.120 1.150 27,973 -0.13(-10.16%)
Oct 12, 2023 1.350 1.350 1.250 1.280 15,989 +0.01(+0.79%)
Oct 11, 2023 1.390 1.450 1.270 1.270 11,293 -0.12(-8.63%)
Oct 10, 2023 1.440 1.550 1.390 1.390 41,327 -0.04(-2.80%)
Oct 09, 2023 1.560 1.560 1.430 1.430 24,721 -0.09(-5.92%)
Oct 06, 2023 1.550 1.640 1.520 1.520 30,817 -0.04(-2.56%)
Oct 05, 2023 1.590 1.633 1.560 1.560 10,393 +0.02(+1.30%)
Oct 04, 2023 1.620 1.625 1.530 1.540 12,810 -0.09(-5.52%)
Oct 03, 2023 1.870 1.870 1.630 1.630 17,075 -0.15(-8.43%)
Oct 02, 2023 1.920 2.060 1.740 1.780 21,093 -0.19(-9.64%)
Sep 29, 2023 2.090 2.107 1.930 1.970 50,695 -0.16(-7.51%)
Sep 28, 2023 2.170 2.350 2.110 2.130 19,684 -0.11(-4.91%)
Sep 27, 2023 2.110 2.380 2.110 2.240 147,287 +0.00(+0.00%)
Sep 26, 2023 2.260 2.350 2.170 2.240 19,312 -0.07(-3.03%)
Sep 25, 2023 2.250 2.400 2.310 2.310 35,171 -0.02(-0.86%)
Sep 22, 2023 2.490 2.570 2.330 2.330 356,563 -0.19(-7.54%)
Sep 21, 2023 2.380 2.900 2.330 2.520 70,077 -0.08(-3.08%)
Sep 20, 2023 2.600 2.640 2.470 2.600 15,419 -0.05(-1.89%)
Sep 19, 2023 2.530 2.860 2.530 2.650 87,845 -0.04(-1.49%)
Sep 18, 2023 2.780 2.780 2.580 2.690 11,306 -0.15(-5.28%)
Sep 15, 2023 2.620 2.890 2.550 2.840 73,376 +0.20(+7.58%)
Sep 14, 2023 2.720 2.800 2.610 2.640 15,634 -0.20(-7.04%)
Sep 13, 2023 2.810 2.910 2.760 2.840 67,909 -0.01(-0.35%)
Sep 12, 2023 2.540 2.850 2.491 2.850 92,349 +0.27(+10.47%)
Sep 11, 2023 2.430 2.680 2.310 2.580 87,518 +0.24(+10.26%)
Sep 08, 2023 2.410 2.410 2.210 2.340 133,070 -0.09(-3.70%)
Sep 07, 2023 2.640 2.770 2.350 2.430 148,016 -0.16(-6.18%)
Sep 06, 2023 2.740 2.910 2.550 2.590 151,998 -0.24(-8.48%)
Sep 05, 2023 2.460 3.100 2.430 2.830 666,329 +0.27(+10.55%)
Sep 01, 2023 2.380 2.560 2.220 2.560 544,454 +0.09(+3.64%)
Aug 31, 2023 2.370 2.710 2.180 2.470 2,278,797 +0.04(+1.65%)
Aug 30, 2023 2.100 4.230 1.910 2.430 92,249,744 +0.98(+67.59%)
Aug 29, 2023 1.450 1.470 1.428 1.450 9,116 -0.02(-1.36%)
Aug 28, 2023 1.650 1.703 1.410 1.470 19,472 -0.24(-14.04%)
Aug 25, 2023 1.830 1.846 1.690 1.710 5,251 -0.20(-10.47%)
Aug 24, 2023 2.030 2.030 1.610 1.910 18,395 -0.19(-9.05%)
Aug 23, 2023 2.290 2.290 2.070 2.100 5,542 -0.12(-5.62%)
Aug 22, 2023 2.130 2.225 2.040 2.225 7,308 +0.10(+4.95%)
Aug 21, 2023 2.210 2.500 2.120 2.120 10,547 -0.01(-0.47%)
Aug 18, 2023 2.270 2.530 2.100 2.130 14,302 +0.02(+0.95%)
Aug 17, 2023 2.120 2.330 2.047 2.110 10,364 -0.09(-4.09%)
Aug 16, 2023 2.300 2.660 2.065 2.200 17,093 +0.02(+0.92%)
Aug 15, 2023 2.670 2.768 2.040 2.180 17,511 -0.49(-18.41%)
Aug 14, 2023 2.670 2.672 2.672 2.672 563 -0.13(-4.57%)
Aug 11, 2023 2.785 2.810 2.785 2.800 1,006 -0.02(-0.71%)
Aug 10, 2023 2.880 2.890 2.720 2.820 6,462 +0.10(+3.68%)
Aug 09, 2023 2.790 2.890 2.650 2.720 2,641 -0.12(-4.23%)
Aug 08, 2023 2.730 2.840 2.700 2.840 5,066 +0.06(+2.16%)
Aug 07, 2023 2.790 2.890 2.590 2.780 9,344 -0.03(-1.07%)
Aug 04, 2023 2.670 2.810 2.630 2.810 9,176 -0.01(-0.35%)
Aug 03, 2023 2.770 2.900 2.770 2.820 2,489 +0.06(+2.11%)
Aug 02, 2023 2.870 2.870 2.750 2.762 6,069 -0.22(-7.33%)
Aug 01, 2023 3.090 3.120 2.910 2.980 8,019 -0.23(-7.17%)
Jul 31, 2023 3.210 3.210 3.210 3.210 868 +0.00(+0.00%)
Jul 28, 2023 3.315 3.315 3.210 3.210 4,078 -0.03(-0.93%)
Jul 27, 2023 3.260 3.320 3.240 3.240 1,908 +0.00(+0.00%)
Jul 26, 2023 3.220 3.356 3.220 3.240 4,939 -0.06(-1.82%)
Jul 25, 2023 3.300 3.300 3.300 3.300 304 +0.06(+1.85%)
Jul 24, 2023 3.290 3.390 3.215 3.240 14,443 +0.01(+0.31%)
Jul 21, 2023 3.400 3.400 3.230 3.230 3,162 -0.05(-1.52%)
Jul 20, 2023 3.400 3.400 3.233 3.280 2,231 -0.01(-0.30%)
Jul 19, 2023 3.270 3.350 3.210 3.290 11,634 +0.04(+1.23%)
Jul 18, 2023 3.490 3.518 3.202 3.250 2,772 -0.11(-3.25%)
Jul 14, 2023 3.359 981 -0.12(-3.40%)
Jul 13, 2023 3.530 3.530 3.400 3.477 2,710 +0.08(+2.27%)
Jul 12, 2023 3.530 3.530 3.350 3.400 3,034 +0.00(+0.00%)
Jul 11, 2023 3.430 3.630 3.400 3.400 6,307 +0.00(+0.00%)
Jul 10, 2023 3.320 3.430 3.320 3.400 3,922 +0.12(+3.66%)
Jul 07, 2023 3.360 3.364 3.230 3.280 3,868 -0.07(-2.09%)
Jul 06, 2023 3.650 3.650 3.180 3.350 23,476 -0.17(-4.83%)
Jul 05, 2023 3.467 3.520 3.467 3.520 1,521 +0.08(+2.27%)
Jul 03, 2023 3.442 3.442 3.442 3.442 724 +0.01(+0.35%)
Jun 30, 2023 3.480 3.480 3.430 3.430 2,945 +0.00(+0.00%)
Jun 29, 2023 3.430 3.430 3.430 3.430 621 +0.00(+0.00%)
Jun 28, 2023 3.480 3.479 3.430 3.430 806 -0.02(-0.67%)
Jun 27, 2023 3.440 3.462 3.410 3.453 1,496 +0.05(+1.56%)
Jun 26, 2023 3.520 3.560 3.400 3.400 4,203 -0.15(-4.22%)
Jun 23, 2023 3.510 3.550 3.509 3.550 2,579 +0.05(+1.43%)
Jun 22, 2023 3.520 3.707 3.500 3.500 1,825 -0.02(-0.57%)
Jun 20, 2023 3.520 187 -0.21(-5.63%)
Jun 16, 2023 3.580 3.730 3.466 3.730 2,693 +0.09(+2.39%)
Jun 15, 2023 3.500 3.740 3.350 3.643 8,091 -0.05(-1.28%)
May 08, 2023 3.610 3.710 3.530 3.690 3,096 +0.03(+0.82%)
May 05, 2023 3.710 3.990 3.600 3.660 5,666 -0.02(-0.60%)
May 04, 2023 3.550 3.825 3.550 3.682 9,770 -0.22(-5.59%)
May 03, 2023 3.760 4.161 3.600 3.900 98,736 +0.19(+5.12%)
May 02, 2023 3.490 3.900 3.450 3.710 38,084 +0.13(+3.64%)
May 01, 2023 3.430 3.580 3.430 3.580 1,158 +0.11(+3.23%)
Apr 28, 2023 3.440 3.520 3.440 3.468 1,796 +0.07(+2.00%)
Apr 27, 2023 3.370 3.440 3.331 3.400 2,556 +0.09(+2.68%)
Apr 26, 2023 3.190 3.380 3.195 3.311 11,447 +0.11(+3.48%)
Apr 25, 2023 3.200 3.203 3.200 3.200 3,983 -0.03(-0.93%)
Apr 24, 2023 3.230 3.250 3.230 3.230 5,564 +0.12(+3.86%)
Apr 21, 2023 3.230 3.240 3.100 3.110 6,771 -0.24(-7.16%)
Apr 20, 2023 3.270 3.500 3.130 3.350 11,814 +0.00(+0.00%)
Apr 19, 2023 3.350 3.385 3.350 3.350 8,464 +0.00(+0.00%)
Apr 18, 2023 3.870 3.920 3.310 3.350 29,769 -0.05(-1.47%)
Apr 17, 2023 3.300 3.400 3.300 3.400 21,694 -0.07(-2.01%)
Apr 14, 2023 3.140 3.493 3.140 3.470 19,819 +0.34(+10.86%)
Apr 13, 2023 3.100 3.340 3.100 3.130 24,463 -0.11(-3.39%)
Apr 12, 2023 3.185 3.240 3.100 3.240 6,367 +0.10(+3.18%)
Apr 11, 2023 3.140 3.220 3.140 3.140 4,269 -0.06(-1.96%)
Apr 10, 2023 3.140 3.203 3.140 3.203 2,915 +0.04(+1.35%)
Apr 06, 2023 3.170 3.172 3.110 3.160 2,011 -0.08(-2.47%)
Apr 05, 2023 3.330 3.330 3.210 3.240 20,242 -0.03(-0.92%)
Apr 04, 2023 3.300 3.389 3.170 3.270 1,894 -0.13(-3.81%)
Apr 03, 2023 3.400 3.460 3.320 3.400 21,730 -0.03(-0.89%)
Mar 31, 2023 3.490 3.699 3.430 3.430 5,537 -0.26(-7.05%)
Mar 30, 2023 3.420 3.690 3.417 3.690 1,177 +0.08(+2.22%)
Mar 29, 2023 3.410 3.670 3.398 3.610 2,307 +0.17(+4.94%)
Mar 28, 2023 3.550 3.600 3.300 3.440 15,933 -0.08(-2.27%)
Mar 27, 2023 3.450 3.640 3.450 3.520 7,658 -0.13(-3.56%)
Mar 24, 2023 3.620 3.910 3.280 3.650 41,698 +0.11(+3.11%)
Mar 23, 2023 3.795 3.795 3.520 3.540 4,992 -0.21(-5.60%)
Mar 22, 2023 3.860 4.120 3.700 3.750 3,712 -0.04(-1.06%)
Mar 21, 2023 3.550 3.970 3.554 3.790 14,923 +0.29(+8.29%)
Mar 20, 2023 3.360 3.530 3.269 3.500 9,190 +0.12(+3.55%)
Mar 17, 2023 3.560 3.560 3.350 3.380 4,695 -0.13(-3.70%)
Mar 16, 2023 3.320 3.540 3.300 3.510 6,644 +0.10(+2.93%)
Mar 15, 2023 3.160 3.650 3.000 3.410 73,499 +0.26(+8.25%)
Mar 14, 2023 2.940 3.530 2.940 3.150 24,574 +0.14(+4.65%)
Mar 13, 2023 3.330 3.530 3.010 3.010 39,099 -0.51(-14.49%)
Mar 10, 2023 3.410 3.539 3.235 3.520 9,649 +0.06(+1.73%)
Mar 09, 2023 3.711 3.711 3.430 3.460 6,845 -0.14(-3.89%)
Mar 08, 2023 3.660 3.762 3.465 3.600 14,881 -0.13(-3.49%)
Mar 07, 2023 4.010 4.010 3.610 3.730 20,005 -0.23(-5.81%)
Mar 06, 2023 4.150 4.330 3.960 3.960 45,819 -0.19(-4.58%)
Mar 03, 2023 4.100 4.200 4.100 4.150 3,021 +0.01(+0.24%)
Mar 02, 2023 4.170 4.260 4.050 4.140 12,551 -0.04(-0.96%)
Mar 01, 2023 4.170 4.240 4.160 4.180 4,227 -0.10(-2.34%)
Feb 28, 2023 4.150 4.280 4.150 4.280 4,750 +0.02(+0.47%)
Feb 27, 2023 4.160 4.260 4.150 4.260 8,459 +0.08(+1.91%)
Feb 24, 2023 4.190 4.247 4.110 4.180 8,964 -0.11(-2.45%)
Feb 23, 2023 4.400 4.396 4.110 4.285 11,934 -0.05(-1.27%)
Feb 22, 2023 4.100 4.480 4.100 4.340 23,557 +0.21(+5.08%)
Feb 21, 2023 4.190 4.230 4.077 4.130 9,469 -0.13(-3.05%)
Feb 17, 2023 4.460 4.670 4.260 4.260 78,834 -0.29(-6.37%)
Feb 16, 2023 4.370 4.777 4.160 4.550 90,130 +0.08(+1.79%)
Feb 15, 2023 4.280 4.600 4.270 4.470 31,340 +0.12(+2.76%)
Feb 14, 2023 5.070 5.070 4.250 4.350 139,150 -0.86(-16.51%)
Feb 13, 2023 5.710 5.940 4.950 5.210 158,250 -0.84(-13.88%)
Feb 10, 2023 4.530 7.600 4.400 6.050 3,733,326 +1.67(+38.13%)
Feb 09, 2023 5.230 5.230 4.250 4.380 72,875 -1.12(-20.36%)
Feb 08, 2023 6.376 6.498 5.464 5.500 26,892 -1.00(-15.38%)
Feb 07, 2023 6.560 6.800 6.262 6.500 5,760 +0.11(+1.75%)
Feb 06, 2023 6.608 6.608 6.268 6.388 5,482 -0.01(-0.22%)
Feb 03, 2023 7.000 7.020 6.200 6.402 7,968 -0.36(-5.27%)
Feb 02, 2023 6.600 7.000 6.500 6.758 15,413 +0.35(+5.49%)
Feb 01, 2023 6.144 6.778 6.100 6.406 17,926 +0.23(+3.79%)
Jan 31, 2023 6.000 6.336 6.002 6.172 3,124 +0.07(+1.21%)
Jan 30, 2023 6.400 6.400 5.742 6.098 5,406 -0.18(-2.87%)
Jan 27, 2023 6.200 6.400 6.000 6.278 4,226 +0.01(+0.10%)
Jan 26, 2023 6.148 6.396 5.860 6.272 5,027 +0.23(+3.77%)
Jan 25, 2023 6.100 6.480 5.830 6.044 7,677 -0.10(-1.66%)
Jan 24, 2023 6.170 6.170 5.810 6.146 4,955 -0.21(-3.36%)
Jan 23, 2023 6.600 6.600 5.700 6.360 8,316 -0.14(-2.18%)
Jan 20, 2023 6.600 6.800 6.400 6.502 5,393 +0.14(+2.23%)
Jan 19, 2023 6.400 6.800 6.246 6.360 6,427 -0.24(-3.61%)
Jan 18, 2023 7.000 7.560 6.304 6.598 12,513 -0.54(-7.57%)
Jan 17, 2023 6.800 7.200 6.422 7.138 7,003 +0.14(+1.97%)
Jan 13, 2023 6.300 7.064 6.300 7.000 4,298 +0.28(+4.14%)
Jan 12, 2023 6.456 6.858 6.300 6.722 8,295 -0.14(-1.98%)
Jan 11, 2023 7.490 7.564 6.040 6.858 16,709 +0.29(+4.48%)
Jan 10, 2023 6.600 6.820 6.000 6.564 17,666 +0.17(+2.59%)
Jan 09, 2023 5.780 6.400 5.714 6.398 20,590 +0.89(+16.16%)
Jan 06, 2023 5.380 5.600 5.202 5.508 15,252 +0.23(+4.44%)
Jan 05, 2023 5.302 5.516 4.742 5.274 20,615 +0.17(+3.41%)
Jan 04, 2023 4.600 5.800 4.600 5.100 81,483 +0.50(+10.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.