NanoVibronix Inc. Common Stockのデータ

NanoVibronix Inc. Common Stockの基本情報

名前 NanoVibronix Inc. Common Stock
ティッカー NAOV
United States
上場年 nan
セクター Health Care

NanoVibronix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.48 1.4 1.48 1.45 1705600.0 1.45
2021-02-12 1.53 1.31 1.46 1.47 2686800.0 1.47
2021-02-11 1.67 1.44 1.63 1.48 5466400.0 1.48
2021-02-10 1.6 1.38 1.58 1.47 6227500.0 1.47
2021-02-09 1.57 1.4 1.49 1.51 5617100.0 1.51
2021-02-08 1.48 1.35 1.39 1.44 3124700.0 1.44
2021-02-05 1.43 1.27 1.36 1.32 4042600.0 1.32
2021-02-04 1.4 1.31 1.4 1.34 2825700.0 1.34
2021-02-03 1.45 1.27 1.41 1.37 6965200.0 1.37
2021-02-02 1.35 1.16 1.19 1.28 4072100.0 1.28
2021-02-01 1.2 1.1 1.13 1.16 1480100.0 1.16
2021-01-29 1.25 1.09 1.14 1.12 2057700.0 1.12
2021-01-28 1.22 1.08 1.15 1.16 2413000.0 1.16
2021-01-27 1.36 1.17 1.33 1.18 4226700.0 1.18
2021-01-26 1.45 1.31 1.43 1.43 3679300.0 1.43
2021-01-25 1.56 1.3 1.44 1.44 9546700.0 1.44
2021-01-22 1.77 1.28 1.53 1.38 54205800.0 1.38
2021-01-21 1.4 1.07 1.08 1.36 30926500.0 1.36
2021-01-20 1.05 1.0 1.02 1.04 1528300.0 1.04
2021-01-19 1.03 0.97 1.02 1.02 1362100.0 1.02
2021-01-15 1.06 0.9 1.03 1.0 3940600.0 1.0
2021-01-14 1.09 1.0 1.05 1.04 1892000.0 1.04
2021-01-13 1.22 1.06 1.14 1.09 3936300.0 1.09
2021-01-12 1.07 0.9 1.01 1.05 3152800.0 1.05
2021-01-11 1.08 0.88 0.88 1.05 5720500.0 1.05
2021-01-08 0.9 0.86 0.9 0.88 529500.0 0.88
2021-01-07 0.9 0.84 0.87 0.89 1149100.0 0.89
2021-01-06 0.9 0.83 0.9 0.85 1688600.0 0.85
2021-01-05 0.93 0.83 0.84 0.88 2531800.0 0.88
2021-01-04 0.85 0.76 0.77 0.83 2116000.0 0.83
2020-12-31 0.8 0.75 0.79 0.76 533800.0 0.76
2020-12-30 0.83 0.79 0.82 0.8 1486800.0 0.8
2020-12-29 0.86 0.81 0.85 0.84 420200.0 0.84
2020-12-28 0.85 0.79 0.79 0.83 714500.0 0.83
2020-12-24 0.87 0.81 0.87 0.81 406400.0 0.81
2020-12-23 0.87 0.82 0.83 0.85 811800.0 0.85
2020-12-22 0.86 0.83 0.85 0.85 379000.0 0.85
2020-12-21 0.88 0.83 0.84 0.85 800100.0 0.85
2020-12-18 0.87 0.82 0.87 0.82 727200.0 0.82
2020-12-17 0.9 0.85 0.87 0.86 1212000.0 0.86
2020-12-16 0.89 0.78 0.8 0.83 6197000.0 0.83
2020-12-15 1.06 0.99 1.06 1.0 1173300.0 1.0
2020-12-14 1.09 1.04 1.08 1.05 737500.0 1.05
2020-12-11 1.12 1.01 1.05 1.1 2778000.0 1.1
2020-12-10 1.04 0.98 0.99 1.03 1485500.0 1.03
2020-12-09 1.08 1.01 1.01 1.04 1372500.0 1.04
2020-12-08 1.11 0.97 0.98 1.09 2774000.0 1.09
2020-12-07 1.04 0.98 1.0 1.0 1894500.0 1.0
2020-12-04 1.12 1.04 1.08 1.09 2630300.0 1.09
2020-12-03 1.18 0.95 1.04 1.13 9133200.0 1.13
2020-12-02 2.34 1.01 1.79 1.1 177654600.0 1.1
2020-12-01 0.75 0.67 0.72 0.71 1440000.0 0.71
2020-11-30 0.84 0.7 0.8 0.75 3615000.0 0.75
2020-11-27 0.77 0.63 0.64 0.76 4290300.0 0.76
2020-11-25 0.66 0.59 0.61 0.63 497700.0 0.63
2020-11-24 0.63 0.59 0.63 0.6 370300.0 0.6
2020-11-23 0.62 0.57 0.6 0.6 422600.0 0.6
2020-11-20 0.62 0.58 0.58 0.61 591700.0 0.61
2020-11-19 0.58 0.56 0.58 0.57 208500.0 0.57
2020-11-18 0.59 0.56 0.56 0.57 403700.0 0.57
2020-11-17 0.6 0.56 0.58 0.56 638300.0 0.56
2020-11-16 0.59 0.55 0.59 0.56 178100.0 0.56
2020-11-13 0.6 0.55 0.59 0.57 218100.0 0.57
2020-11-12 0.63 0.57 0.57 0.59 310000.0 0.59
2020-11-11 0.59 0.57 0.57 0.59 82300.0 0.59
2020-11-10 0.61 0.55 0.6 0.58 288900.0 0.58
2020-11-09 0.63 0.58 0.58 0.6 452200.0 0.6
2020-11-06 0.59 0.54 0.55 0.57 141800.0 0.57
2020-11-05 0.58 0.54 0.56 0.57 238300.0 0.57
2020-11-04 0.58 0.56 0.56 0.56 235600.0 0.56
2020-11-03 0.59 0.54 0.55 0.56 328800.0 0.56
2020-11-02 0.61 0.55 0.58 0.56 347600.0 0.56
2020-10-30 0.6 0.57 0.57 0.58 240300.0 0.58
2020-10-29 0.62 0.57 0.6 0.59 394200.0 0.59
2020-10-28 0.64 0.6 0.63 0.61 414100.0 0.61
2020-10-27 0.68 0.63 0.66 0.64 457700.0 0.64
2020-10-26 0.69 0.65 0.66 0.68 504900.0 0.68
2020-10-23 0.86 0.67 0.69 0.69 5265000.0 0.69
2020-10-22 0.69 0.63 0.65 0.68 448900.0 0.68
2020-10-21 0.72 0.65 0.72 0.67 706500.0 0.67
2020-10-20 0.78 0.71 0.75 0.74 1261800.0 0.74
2020-10-19 0.85 0.62 0.65 0.79 4519500.0 0.79
2020-10-16 0.73 0.65 0.71 0.67 412800.0 0.67
2020-10-15 0.7 0.68 0.68 0.7 174800.0 0.7
2020-10-14 0.74 0.68 0.74 0.71 224300.0 0.71
2020-10-13 0.73 0.67 0.71 0.7 548400.0 0.7
2020-10-12 0.72 0.69 0.7 0.72 271300.0 0.72
2020-10-09 0.74 0.69 0.74 0.71 685700.0 0.71
2020-10-08 0.77 0.69 0.75 0.7 655400.0 0.7
2020-10-07 0.76 0.68 0.68 0.73 602500.0 0.73
2020-10-06 0.74 0.68 0.7 0.69 481700.0 0.69
2020-10-05 0.71 0.68 0.71 0.69 404500.0 0.69
2020-10-02 0.73 0.65 0.72 0.72 397500.0 0.72
2020-10-01 0.72 0.69 0.71 0.72 378800.0 0.72
2020-09-30 0.77 0.66 0.76 0.7 876600.0 0.7
2020-09-29 0.93 0.72 0.87 0.74 3978400.0 0.74
2020-09-28 0.82 0.66 0.72 0.76 1950100.0 0.76
2020-09-25 0.86 0.71 0.83 0.78 2024000.0 0.78
2020-09-24 0.95 0.85 0.89 0.86 2117700.0 0.86
2020-09-23 1.07 0.91 1.01 1.05 10136600.0 1.05
2020-09-22 1.48 1.07 1.09 1.2 220012400.0 1.2
2020-09-21 0.61 0.56 0.61 0.59 71300.0 0.59
2020-09-18 0.61 0.54 0.61 0.6 403100.0 0.6
2020-09-17 0.62 0.59 0.61 0.6 91400.0 0.6
2020-09-16 0.64 0.58 0.61 0.6 90800.0 0.6
2020-09-15 0.64 0.6 0.63 0.61 130500.0 0.61
2020-09-14 0.66 0.59 0.6 0.62 106300.0 0.62
2020-09-11 0.62 0.6 0.62 0.6 107100.0 0.6
2020-09-10 0.65 0.62 0.64 0.62 134600.0 0.62
2020-09-09 0.66 0.61 0.66 0.65 311400.0 0.65
2020-09-08 0.67 0.56 0.64 0.61 306600.0 0.61
2020-09-04 0.66 0.55 0.62 0.6 402000.0 0.6
2020-09-03 0.65 0.6 0.63 0.62 218100.0 0.62
2020-09-02 0.67 0.61 0.64 0.63 229400.0 0.63
2020-09-01 0.68 0.63 0.68 0.64 377400.0 0.64
2020-08-31 0.71 0.67 0.69 0.68 249600.0 0.68
2020-08-28 0.71 0.66 0.7 0.7 437000.0 0.7
2020-08-27 0.75 0.68 0.74 0.7 478700.0 0.7
2020-08-26 0.74 0.7 0.7 0.74 618700.0 0.74
2020-08-25 0.75 0.67 0.69 0.7 2356000.0 0.7
2020-08-24 1.0 0.85 1.0 0.87 93700.0 0.87
2020-08-21 1.1 0.88 1.01 0.97 211500.0 0.97
2020-08-20 1.16 1.0 1.1 1.04 113700.0 1.04
2020-08-19 1.25 1.09 1.25 1.09 131300.0 1.09
2020-08-18 1.34 1.15 1.19 1.22 113300.0 1.22
2020-08-17 1.34 1.19 1.32 1.27 100500.0 1.27
2020-08-14 1.38 1.23 1.35 1.27 57200.0 1.27
2020-08-13 1.55 1.27 1.5 1.28 88300.0 1.28
2020-08-12 1.53 1.43 1.48 1.48 13900.0 1.48
2020-08-11 1.6 1.46 1.6 1.47 29400.0 1.47
2020-08-10 1.55 1.47 1.49 1.53 20000.0 1.53
2020-08-07 1.56 1.48 1.48 1.5 25400.0 1.5
2020-08-06 1.53 1.46 1.51 1.5 32600.0 1.5
2020-08-05 1.7 1.5 1.7 1.51 124400.0 1.51
2020-08-04 1.64 1.5 1.5 1.54 89600.0 1.54
2020-08-03 1.6 1.45 1.54 1.53 80200.0 1.53
2020-07-31 1.5 1.46 1.49 1.46 29300.0 1.46
2020-07-30 1.57 1.42 1.51 1.52 38900.0 1.52
2020-07-29 1.6 1.5 1.6 1.51 19600.0 1.51
2020-07-28 1.59 1.5 1.54 1.55 20800.0 1.55
2020-07-27 1.6 1.51 1.59 1.57 14600.0 1.57
2020-07-24 1.63 1.53 1.6 1.55 27800.0 1.55
2020-07-23 1.6 1.55 1.57 1.58 21500.0 1.58
2020-07-22 1.63 1.56 1.56 1.56 39700.0 1.56
2020-07-21 1.75 1.57 1.75 1.63 73800.0 1.63
2020-07-20 1.83 1.65 1.75 1.79 50400.0 1.79
2020-07-17 1.85 1.58 1.58 1.8 168100.0 1.8
2020-07-16 1.66 1.51 1.61 1.64 36600.0 1.64
2020-07-15 1.65 1.49 1.64 1.61 48200.0 1.61
2020-07-14 1.78 1.32 1.54 1.58 167600.0 1.58
2020-07-13 1.93 1.6 1.93 1.6 66200.0 1.6
2020-07-10 1.91 1.77 1.91 1.79 53400.0 1.79
2020-07-09 1.91 1.77 1.77 1.9 189600.0 1.9
2020-07-08 2.09 1.9 2.0 1.98 275400.0 1.98
2020-07-07 3.5 2.12 2.93 2.21 6583500.0 2.21
2020-07-06 2.22 2.07 2.2 2.07 10900.0 2.07
2020-07-02 2.3 1.93 2.3 2.08 14200.0 2.08
2020-07-01 2.33 2.1 2.33 2.24 3300.0 2.24
2020-06-30 2.27 2.01 2.01 2.25 8100.0 2.25
2020-06-29 2.45 2.19 2.45 2.19 600.0 2.19
2020-06-26 2.32 1.92 1.93 2.32 2000.0 2.32
2020-06-25 2.43 2.07 2.08 2.43 8400.0 2.43
2020-06-24 2.21 2.21 2.21 2.21 0.0 2.21
2020-06-23 2.21 2.21 2.21 2.21 0.0 2.21
2020-06-22 2.21 2.21 2.21 2.21 0.0 2.21
2020-06-19 2.21 2.15 2.15 2.21 1800.0 2.21
2020-06-18 2.06 2.06 2.06 2.06 600.0 2.06
2020-06-17 2.47 2.05 2.47 2.26 2500.0 2.26
2020-06-16 2.46 2.46 2.46 2.46 1100.0 2.46
2020-06-15 2.25 2.25 2.25 2.25 2000.0 2.25
2020-06-12 2.4 2.4 2.4 2.4 500.0 2.4
2020-06-11 2.48 2.39 2.48 2.39 1400.0 2.39
2020-06-10 2.33 2.33 2.33 2.33 500.0 2.33
2020-06-09 2.41 2.2 2.41 2.2 400.0 2.2
2020-06-08 2.35 2.25 2.3 2.26 2700.0 2.26
2020-06-05 2.35 2.2 2.23 2.23 5400.0 2.23
2020-06-04 2.42 2.23 2.42 2.23 600.0 2.23
2020-06-03 2.37 2.37 2.37 2.37 0.0 2.37
2020-06-02 2.37 2.37 2.37 2.37 0.0 2.37
2020-06-01 2.44 2.35 2.35 2.37 4200.0 2.37
2020-05-29 2.29 2.02 2.02 2.27 6900.0 2.27
2020-05-28 2.17 2.0 2.17 2.0 3100.0 2.0
2020-05-27 2.07 2.07 2.07 2.07 1500.0 2.07
2020-05-26 2.05 2.05 2.05 2.05 700.0 2.05
2020-05-22 2.29 2.02 2.28 2.07 8600.0 2.07
2020-05-21 2.14 1.92 1.92 2.0 7000.0 2.0
2020-05-20 2.05 1.91 1.91 2.05 1400.0 2.05
2020-05-19 2.2 1.81 2.1 1.94 9000.0 1.94
2020-05-18 2.49 1.62 2.36 2.0 89800.0 2.0
2020-05-15 2.02 2.02 2.02 2.02 0.0 2.02
2020-05-14 2.21 2.0 2.0 2.02 9400.0 2.02
2020-05-13 1.94 1.93 1.93 1.94 3100.0 1.94
2020-05-12 1.98 1.75 1.98 1.86 4200.0 1.86
2020-05-11 2.03 1.9 1.98 2.03 2400.0 2.03
2020-05-08 2.09 2.06 2.06 2.06 1100.0 2.06
2020-05-07 2.09 1.96 1.96 2.09 500.0 2.09
2020-05-06 2.02 2.0 2.0 2.02 5300.0 2.02
2020-05-05 2.0 2.0 2.0 2.0 6100.0 2.0
2020-05-04 2.06 1.9 1.95 2.01 4000.0 2.01
2020-05-01 1.99 1.91 1.91 1.99 900.0 1.99
2020-04-30 2.07 1.81 1.81 2.07 9600.0 2.07
2020-04-29 2.0 1.81 1.81 1.9 24300.0 1.9
2020-04-28 1.86 1.8 1.8 1.86 800.0 1.86
2020-04-27 2.0 1.82 1.91 1.98 5000.0 1.98
2020-04-24 2.05 1.93 2.01 2.0 3300.0 2.0
2020-04-23 2.06 1.42 1.42 1.9 4100.0 1.9
2020-04-22 2.2 1.67 2.0 1.76 20300.0 1.76
2020-04-21 2.12 1.8 1.88 1.95 9700.0 1.95
2020-04-20 2.14 1.92 2.03 1.92 7100.0 1.92
2020-04-17 2.15 1.85 2.05 2.05 6900.0 2.05
2020-04-16 2.22 1.97 2.22 1.97 3600.0 1.97
2020-04-15 2.14 2.14 2.14 2.14 0.0 2.14
2020-04-14 2.24 2.0 2.1 2.14 3000.0 2.14
2020-04-13 2.13 2.05 2.1 2.1 5000.0 2.1
2020-04-09 2.26 2.06 2.26 2.07 4100.0 2.07
2020-04-08 2.48 2.15 2.21 2.35 7600.0 2.35
2020-04-07 2.34 2.24 2.28 2.24 2700.0 2.24
2020-04-06 2.47 2.24 2.45 2.24 5800.0 2.24
2020-04-03 2.52 2.25 2.39 2.32 4600.0 2.32
2020-04-02 2.44 2.0 2.44 2.37 17900.0 2.37
2020-04-01 2.58 2.03 2.58 2.34 48900.0 2.34
2020-03-31 2.28 1.88 2.19 2.15 17700.0 2.15
2020-03-30 2.57 1.84 2.57 1.95 21800.0 1.95
2020-03-27 3.47 2.05 2.45 2.39 274400.0 2.39
2020-03-26 2.45 2.2 2.2 2.45 2000.0 2.45
2020-03-25 2.5 1.98 2.44 2.48 4100.0 2.48
2020-03-24 2.52 2.44 2.44 2.48 1800.0 2.48
2020-03-23 2.49 1.5 2.41 2.49 6300.0 2.49
2020-03-20 2.5 2.39 2.5 2.5 800.0 2.5
2020-03-19 2.5 2.24 2.25 2.24 2800.0 2.24
2020-03-18 2.53 2.17 2.26 2.17 11300.0 2.17
2020-03-17 2.25 2.24 2.24 2.25 2200.0 2.25
2020-03-16 2.4 2.4 2.4 2.4 0.0 2.4
2020-03-13 2.62 2.2 2.2 2.4 5100.0 2.4
2020-03-12 2.25 2.25 2.25 2.25 800.0 2.25
2020-03-11 2.75 2.75 2.75 2.75 0.0 2.75
2020-03-10 2.75 2.75 2.75 2.75 500.0 2.75
2020-03-09 2.73 2.73 2.73 2.73 0.0 2.73
2020-03-06 2.73 2.73 2.73 2.73 0.0 2.73
2020-03-05 2.73 2.73 2.73 2.73 0.0 2.73
2020-03-04 2.73 2.73 2.73 2.73 0.0 2.73
2020-03-03 2.73 2.73 2.73 2.73 0.0 2.73
2020-03-02 2.73 2.73 2.73 2.73 200.0 2.73
2020-02-28 2.78 2.61 2.68 2.78 8300.0 2.78
2020-02-27 2.8 2.8 2.8 2.8 0.0 2.8
2020-02-26 2.8 2.8 2.8 2.8 0.0 2.8
2020-02-25 2.8 2.8 2.8 2.8 1000.0 2.8
2020-02-24 2.8 2.8 2.8 2.8 0.0 2.8
2020-02-21 2.8 2.79 2.8 2.8 8800.0 2.8
2020-02-20 2.85 2.79 2.79 2.85 3900.0 2.85
2020-02-19 2.8 2.8 2.8 2.8 2500.0 2.8
2020-02-18 2.8 2.78 2.8 2.78 800.0 2.78