UK Markets closed

Nano-X Imaging Ltd. (NNOX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.17-0.14 (-1.36%)
At close: 04:00PM EDT
10.17 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202210.0810.619.9110.1710.17487,907
23 Sept 202210.7010.7010.1210.3110.31439,300
22 Sept 202211.4211.5010.3910.9710.97473,800
21 Sept 202211.7812.0311.3711.4011.40313,600
20 Sept 202211.9712.0311.5211.7511.75446,200
19 Sept 202212.1912.3711.8512.1312.13269,300
16 Sept 202212.3112.6912.0812.4512.45553,700
15 Sept 202212.4112.7412.3912.6312.63220,800
14 Sept 202211.8012.6511.7512.5212.52249,700
13 Sept 202211.8512.1911.7411.8011.80354,100
12 Sept 202212.1812.5611.9712.4612.46272,200
09 Sept 202211.6912.2611.6912.1312.13365,000
08 Sept 202211.9112.0011.5411.6411.64467,600
07 Sept 202212.0212.4411.9411.9611.96331,700
06 Sept 202213.1313.2012.1812.2012.20350,100
02 Sept 202213.0513.3712.6913.1913.19258,100
01 Sept 202213.0513.1612.6112.8712.87297,800
31 Aug 202213.2313.5913.0413.3113.31283,100
30 Aug 202213.6213.8513.0613.1113.11301,100
29 Aug 202213.7514.1313.2413.2713.27299,800
26 Aug 202214.9815.1414.0314.0714.07231,800
25 Aug 202214.9515.0014.5114.8114.81308,500
24 Aug 202214.2814.8014.1414.7414.74265,300
23 Aug 202213.8314.3513.8014.1414.14406,800
22 Aug 202214.0014.4813.7713.8313.83427,200
19 Aug 202214.3014.5513.8514.4314.43482,200
18 Aug 202215.5015.5014.2514.6914.69474,400
17 Aug 202215.8616.2015.2015.3915.39517,400
16 Aug 202214.8616.4413.8316.2516.251,172,100
15 Aug 202215.4515.8315.1615.5215.52565,100
12 Aug 202215.5915.7714.6415.3215.32379,300
11 Aug 202214.3516.1514.2415.0415.041,131,800
10 Aug 202213.2214.0913.0614.0714.07564,500
09 Aug 202213.6213.7612.8212.9112.91399,600
08 Aug 202214.0114.5713.9013.9313.93329,900
05 Aug 202213.8614.3413.6314.0514.05266,000
04 Aug 202213.6414.2513.6314.1114.11467,300
03 Aug 202213.3013.7613.1713.5613.56288,100
02 Aug 202212.4913.3112.4113.2113.21384,800
01 Aug 202212.0412.5611.8012.5112.51284,500
29 Jul 202213.1513.1511.9512.0412.04517,300
28 Jul 202212.9813.2412.5813.1313.13210,900
27 Jul 202212.8812.9912.4812.9012.90214,900
26 Jul 202212.9613.0212.5712.6312.63203,400
25 Jul 202212.8913.0712.5112.9812.98222,100
22 Jul 202213.6213.6412.6512.7412.74296,500
21 Jul 202213.4813.6513.1813.6313.63279,500
20 Jul 202212.5213.5112.5213.4913.49634,900
19 Jul 202212.1912.4512.0812.3812.38239,800
18 Jul 202212.5412.8312.0712.1212.12301,600
15 Jul 202212.6012.6012.0512.4512.45229,600
14 Jul 202212.3012.4011.9012.3912.39166,300
13 Jul 202212.1512.5112.0512.3612.36239,500
12 Jul 202211.8912.5411.8012.3212.32243,900
11 Jul 202212.5012.5211.8611.9511.95286,600
08 Jul 202212.3812.8112.3412.5912.59205,100
07 Jul 202211.9512.7611.9012.4212.42423,100
06 Jul 202211.3012.0211.1711.9711.97513,200
05 Jul 202210.7111.4410.6511.4411.44339,300
01 Jul 202211.2011.4210.7810.8710.87256,500
30 Jun 202211.2111.3610.5111.3011.30920,200
29 Jun 202211.2411.5911.0211.4211.42510,000
28 Jun 202211.2511.7711.0611.1511.15385,400
27 Jun 202211.3311.6510.8511.3411.34624,200
24 Jun 202211.8212.3011.4811.7811.785,253,600
23 Jun 202210.9311.7410.9311.5711.57724,800
22 Jun 202210.5011.1410.4910.9310.93585,900
21 Jun 202210.3010.8310.1910.8110.81721,600
17 Jun 20229.5710.549.5710.3010.30630,300
16 Jun 20229.639.729.279.549.54539,500
15 Jun 20229.389.969.389.789.78526,400
14 Jun 20229.189.459.029.439.43437,200
13 Jun 20229.609.649.019.069.06661,000
10 Jun 20229.8910.259.8510.0310.03343,700
09 Jun 202210.5810.7010.0810.1410.14734,800
08 Jun 202210.8911.4410.7210.7710.77840,100
07 Jun 202210.3510.8310.1310.8010.80853,600
06 Jun 20229.8611.189.8610.3310.331,839,300
03 Jun 20229.859.859.339.549.54348,600
02 Jun 20229.9410.009.709.919.91348,300
01 Jun 202210.2410.549.729.899.89309,000
31 May 202210.1010.5910.0610.2210.22498,800
27 May 20229.7210.389.6310.3810.38515,100
26 May 20229.449.899.399.659.65502,200
25 May 20229.339.739.339.529.52295,600
24 May 20229.279.409.109.199.19402,600
23 May 202210.2610.269.529.599.59358,500
20 May 202210.9511.169.8010.2210.22891,600
19 May 20228.9111.238.8811.1211.121,237,600
18 May 20229.8010.199.249.459.45559,700
17 May 20229.7410.279.7310.0010.00396,800
16 May 20229.5910.279.519.609.60471,900
13 May 20229.179.808.959.699.69639,700
12 May 20228.909.358.668.858.85762,500
11 May 20229.109.548.999.209.20517,100
10 May 20229.639.938.959.279.27684,700
09 May 20228.839.778.699.509.50810,700
06 May 20229.179.348.809.219.21481,200
05 May 20229.539.698.909.159.15407,500
04 May 20229.579.919.109.829.82359,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...