UK markets closed

Nano-X Imaging Ltd. (NNOX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.56-0.96 (-10.12%)
As of 02:56PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20249.129.318.558.568.561,138,863
16 Jul 20248.929.538.849.529.521,397,168
15 Jul 20249.209.208.728.888.881,338,190
12 Jul 20248.519.238.518.908.901,918,629
11 Jul 20247.898.617.888.518.512,022,669
10 Jul 20247.628.027.447.747.741,459,531
09 Jul 20247.127.687.087.567.562,099,073
08 Jul 20246.887.196.807.177.171,099,298
05 Jul 20247.017.036.706.846.84862,975
03 Jul 20246.937.236.927.067.06399,581
02 Jul 20247.177.176.816.856.85800,222
01 Jul 20247.327.457.097.157.15862,414
28 Jun 20247.027.406.937.347.344,075,279
27 Jun 20246.546.696.416.636.63658,153
26 Jun 20246.536.616.456.606.60524,772
25 Jun 20246.846.906.486.526.521,075,457
24 Jun 20246.967.086.796.886.88700,609
21 Jun 20246.747.026.576.986.981,386,320
20 Jun 20247.197.206.656.736.731,869,165
18 Jun 20247.567.567.217.237.23817,721
17 Jun 20247.617.717.417.557.55735,610
14 Jun 20248.028.027.457.617.61908,184
13 Jun 20247.888.087.708.048.04854,289
12 Jun 20247.667.857.627.787.78777,219
11 Jun 20247.467.487.237.407.40688,576
10 Jun 20247.757.757.267.487.481,388,113
07 Jun 20247.908.037.767.847.84480,343
06 Jun 20248.278.277.998.108.10491,299
05 Jun 20248.008.357.868.338.33559,861
04 Jun 20248.088.097.857.947.94572,836
03 Jun 20248.418.498.048.118.11599,966
31 May 20248.678.758.188.368.36516,925
30 May 20248.618.758.378.628.62638,323
29 May 20248.168.558.068.398.39997,638
28 May 20248.098.547.238.498.491,715,400
24 May 20248.778.798.398.438.43934,176
23 May 20248.808.938.518.598.59859,463
22 May 20249.029.108.628.678.67932,372
21 May 20249.749.748.889.019.011,550,133
20 May 20249.9410.049.709.759.75518,539
17 May 20249.899.999.639.809.80760,331
16 May 202410.5410.609.769.839.83906,542
15 May 202410.7410.8310.4010.6210.62839,807
14 May 202410.3010.6510.2510.5310.53929,587
13 May 202410.1910.7310.1810.2310.231,026,135
10 May 202410.0710.379.9910.0810.08944,977
09 May 20249.5710.179.5510.0810.081,164,425
08 May 20249.509.559.309.509.50598,607
07 May 20249.469.809.379.719.71708,527
06 May 20249.429.499.189.459.45580,670
03 May 20249.499.649.219.359.351,166,289
02 May 20249.409.429.139.249.24558,383
01 May 20248.849.578.849.169.16865,354
30 Apr 20248.899.078.788.968.96751,902
29 Apr 20248.869.108.858.988.98540,549
26 Apr 20249.009.058.788.968.96688,845
25 Apr 20248.789.038.778.928.92530,760
24 Apr 20249.329.448.959.099.09740,400
23 Apr 20249.099.639.069.319.31879,770
22 Apr 20248.719.108.619.029.02991,462
19 Apr 20248.999.188.488.608.601,032,644
18 Apr 20249.359.449.069.079.07824,334
17 Apr 20249.309.519.139.359.35944,791
16 Apr 20248.919.398.919.279.271,116,920
15 Apr 20249.769.769.079.129.121,561,927
12 Apr 202410.4310.459.539.719.711,413,461
11 Apr 202410.3010.559.8610.5110.511,477,991
10 Apr 202410.4610.4910.0210.2810.281,539,191
09 Apr 202410.9011.3510.3410.7210.722,416,618
08 Apr 202410.7411.1510.2110.8310.831,636,311
05 Apr 202410.7511.1610.4410.5610.561,630,692
04 Apr 202410.7311.3910.7210.8710.872,353,368
03 Apr 20249.8110.909.7110.8610.862,889,922
02 Apr 202410.0010.029.469.929.921,575,536
01 Apr 20249.7010.589.3910.3310.333,237,037
28 Mar 20249.9110.199.649.779.771,764,579
27 Mar 20249.199.899.189.889.881,477,615
26 Mar 20249.809.929.109.159.152,330,214
25 Mar 20249.6510.139.619.759.751,989,702
22 Mar 202410.2010.239.449.479.472,591,462
21 Mar 202411.2012.2810.0510.2410.246,939,709
20 Mar 202410.5111.4710.4911.0511.052,891,360
19 Mar 202411.0311.2210.2810.8210.822,594,674
18 Mar 202411.5411.5610.2611.3811.384,724,109
15 Mar 20249.9711.299.8210.7810.785,492,203
14 Mar 202410.3010.799.3910.0210.024,530,169
13 Mar 20249.6410.039.539.849.841,996,975
12 Mar 20249.669.829.429.609.601,540,494
11 Mar 202410.2110.329.359.389.381,959,328
08 Mar 202410.3111.339.9910.2110.212,638,524
07 Mar 202410.2110.8510.1110.2310.231,992,223
06 Mar 202410.0011.209.9210.5210.523,290,897
05 Mar 202410.5010.849.8510.0110.013,136,818
04 Mar 202411.1511.3810.4110.9010.902,844,161
01 Mar 202411.2711.4310.6011.1211.123,241,723
29 Feb 202411.8512.6511.0711.1611.166,851,192
28 Feb 202411.7911.9910.9111.8311.835,421,604
27 Feb 202410.1611.849.4011.6111.6110,999,723
26 Feb 20248.729.748.709.539.535,309,818
23 Feb 20248.668.808.008.628.624,874,029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...