NANO-X IMAGING LTD Ordinary Sharesのデータ

NANO-X IMAGING LTD Ordinary Sharesの基本情報

名前 NANO-X IMAGING LTD Ordinary Shares
ティッカー NNOX
国 Israel
上場年 2020.0
セクター Health Care

NANO-X IMAGING LTD Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.5 59.6 68.1 60.5 3063400.0 60.5
2021-02-12 67.85 64.0 66.0 66.15 1556500.0 66.15
2021-02-11 73.49 63.5 69.75 64.49 6171900.0 64.49
2021-02-10 87.95 73.5 81.53 73.54 2643900.0 73.54
2021-02-09 86.3 66.11 68.35 81.97 3437700.0 81.97
2021-02-08 75.48 68.82 72.75 72.41 1278300.0 72.41
2021-02-05 72.5 65.25 66.5 69.77 1116100.0 69.77
2021-02-04 68.5 64.51 67.75 65.37 1029900.0 65.37
2021-02-03 71.96 67.58 71.86 68.5 1079000.0 68.5
2021-02-02 77.56 68.8 72.62 71.38 1328400.0 71.38
2021-02-01 74.87 65.04 70.99 69.53 2867300.0 69.53
2021-01-29 81.8 71.55 75.5 75.78 1315100.0 75.78
2021-01-28 87.29 66.0 86.4 72.02 2345500.0 72.02
2021-01-27 94.81 78.55 78.72 89.39 2213900.0 89.39
2021-01-26 85.88 65.52 66.76 85.13 3113800.0 85.13
2021-01-25 72.97 61.88 67.53 66.32 1721300.0 66.32
2021-01-22 69.9 61.51 63.25 65.85 2440100.0 65.85
2021-01-21 68.9 51.56 53.17 66.21 4746600.0 66.21
2021-01-20 54.0 51.0 53.38 52.46 639800.0 52.46
2021-01-19 55.02 52.07 54.47 53.25 815700.0 53.25
2021-01-15 53.38 49.5 51.87 49.68 578300.0 49.68
2021-01-14 55.87 50.58 55.85 52.58 878200.0 52.58
2021-01-13 55.77 51.76 51.9 54.53 1003000.0 54.53
2021-01-12 52.99 48.88 52.79 51.75 693800.0 51.75
2021-01-11 53.5 50.0 50.11 51.62 982900.0 51.62
2021-01-08 54.7 47.6 47.62 53.24 1657500.0 53.24
2021-01-07 48.19 46.2 47.02 47.62 545900.0 47.62
2021-01-06 48.55 45.0 45.52 45.88 627700.0 45.88
2021-01-05 47.1 44.55 45.0 45.55 787800.0 45.55
2021-01-04 48.1 44.55 47.38 45.72 607200.0 45.72
2020-12-31 49.24 44.75 49.04 45.66 746700.0 45.66
2020-12-30 50.28 47.8 49.0 48.55 575700.0 48.55
2020-12-29 49.7 46.6 48.5 47.98 487900.0 47.98
2020-12-28 53.49 47.5 52.8 47.82 1107400.0 47.82
2020-12-24 55.5 50.57 54.91 52.46 504500.0 52.46
2020-12-23 56.5 51.55 55.46 53.99 1012400.0 53.99
2020-12-22 57.26 51.5 51.94 56.66 1695900.0 56.66
2020-12-21 50.58 47.5 47.84 50.31 738600.0 50.31
2020-12-18 53.4 48.7 50.86 49.63 1265300.0 49.63
2020-12-17 53.83 44.5 45.97 53.47 2063300.0 53.47
2020-12-16 44.99 41.79 43.19 44.01 686300.0 44.01
2020-12-15 45.56 42.1 45.12 42.1 931200.0 42.1
2020-12-14 48.51 44.03 46.67 44.63 869500.0 44.63
2020-12-11 50.35 46.12 46.86 46.26 1008200.0 46.26
2020-12-10 49.48 41.5 42.0 48.8 2327500.0 48.8
2020-12-09 49.2 43.76 47.67 44.5 2278800.0 44.5
2020-12-08 52.5 48.0 50.12 49.72 2074400.0 49.72
2020-12-07 56.43 51.26 55.45 52.71 2318400.0 52.71
2020-12-04 61.17 53.0 56.37 57.04 2309100.0 57.04
2020-12-03 65.49 51.0 63.71 58.06 6477000.0 58.06
2020-12-02 63.56 50.35 54.9 60.93 3249800.0 60.93
2020-12-01 69.18 58.25 64.0 59.2 3042500.0 59.2
2020-11-30 61.3 49.0 55.8 61.3 3896900.0 61.3
2020-11-27 54.87 48.2 49.0 52.3 2669200.0 52.3
2020-11-25 47.4 43.6 45.5 46.07 1722400.0 46.07
2020-11-24 48.58 41.0 45.0 45.0 3356500.0 45.0
2020-11-23 44.25 37.12 37.12 43.3 2788900.0 43.3
2020-11-20 38.68 36.5 38.2 36.74 957700.0 36.74
2020-11-19 38.72 37.06 37.51 38.11 536500.0 38.11
2020-11-18 39.13 36.7 38.0 36.82 661400.0 36.82
2020-11-17 40.45 37.45 38.15 37.81 1191700.0 37.81
2020-11-16 39.1 36.39 36.5 38.43 810100.0 38.43
2020-11-13 38.61 35.76 36.51 36.07 731400.0 36.07
2020-11-12 38.18 35.52 37.86 37.29 1060900.0 37.29
2020-11-11 39.13 36.5 36.71 38.04 1225500.0 38.04
2020-11-10 37.3 34.0 34.13 36.11 1096100.0 36.11
2020-11-09 36.9 33.39 33.65 34.13 1218600.0 34.13
2020-11-06 34.52 30.2 33.57 34.07 1144700.0 34.07
2020-11-05 33.0 29.45 29.81 31.75 1000700.0 31.75
2020-11-04 30.47 28.3 29.58 28.96 462400.0 28.96
2020-11-03 29.83 27.71 28.19 29.13 487200.0 29.13
2020-11-02 28.2 27.08 27.72 27.38 439600.0 27.38
2020-10-30 29.08 26.93 28.58 27.6 612400.0 27.6
2020-10-29 31.44 27.6 28.68 29.16 1517800.0 29.16
2020-10-28 28.27 26.5 28.21 26.66 639200.0 26.66
2020-10-27 30.13 27.61 28.95 29.17 553000.0 29.17
2020-10-26 30.17 27.94 29.58 28.92 871200.0 28.92
2020-10-23 31.57 30.33 31.15 30.74 355100.0 30.74
2020-10-22 31.97 30.28 30.49 31.57 468100.0 31.57
2020-10-21 31.93 29.3 31.28 30.93 838100.0 30.93
2020-10-20 33.84 30.26 33.81 30.97 1271700.0 30.97
2020-10-19 36.3 33.01 34.5 33.2 770500.0 33.2
2020-10-16 37.8 35.0 37.55 35.2 897600.0 35.2
2020-10-15 36.99 34.6 35.49 36.27 893100.0 36.27
2020-10-14 37.5 34.08 35.0 37.49 2010700.0 37.49
2020-10-13 35.65 33.7 34.9 34.24 961300.0 34.24
2020-10-12 37.73 35.0 37.06 35.19 931800.0 35.19
2020-10-09 37.88 36.14 37.5 36.8 967500.0 36.8
2020-10-08 42.75 36.01 40.51 36.74 3762000.0 36.74
2020-10-07 40.5 36.67 36.67 39.72 3426600.0 39.72
2020-10-06 40.54 34.57 40.1 35.05 3402400.0 35.05
2020-10-05 45.0 38.06 39.89 39.5 12374700.0 39.5
2020-10-02 38.5 29.37 31.22 37.44 25784500.0 37.44
2020-10-01 24.99 23.05 24.2 23.97 3535000.0 23.97
2020-09-30 25.94 22.5 24.0 23.52 2389800.0 23.52
2020-09-29 26.78 23.82 26.0 24.0 2061900.0 24.0
2020-09-28 29.9 26.45 29.81 26.56 1435300.0 26.56
2020-09-25 29.55 26.5 26.5 28.48 1265700.0 28.48
2020-09-24 28.9 25.65 27.15 27.19 2111600.0 27.19
2020-09-23 32.9 27.5 28.36 29.31 6106700.0 29.31
2020-09-22 30.57 22.3 23.9 30.11 14358500.0 30.11
2020-09-21 33.0 27.63 32.95 28.83 7010100.0 28.83
2020-09-18 35.97 29.33 31.1 34.88 9614800.0 34.88
2020-09-17 36.26 28.0 34.85 28.1 7289300.0 28.1
2020-09-16 44.0 34.5 36.27 36.8 7544400.0 36.8
2020-09-15 52.38 34.9 52.24 38.0 17736400.0 38.0
2020-09-14 62.5 48.2 61.81 49.21 7577600.0 49.21
2020-09-11 66.67 49.0 49.4 64.19 9484200.0 64.19
2020-09-10 49.25 45.25 45.75 48.31 2329300.0 48.31
2020-09-09 47.0 43.12 47.0 44.02 2196900.0 44.02
2020-09-08 42.0 35.0 35.91 40.85 2324000.0 40.85
2020-09-04 39.74 30.23 38.37 36.4 2083100.0 36.4
2020-09-03 42.49 36.8 40.12 38.5 1678700.0 38.5
2020-09-02 43.48 36.5 40.35 39.8 3379800.0 39.8
2020-09-01 37.73 27.65 27.65 35.75 4606500.0 35.75
2020-08-31 28.19 26.0 26.45 27.56 889700.0 27.56
2020-08-28 27.0 25.0 25.71 25.98 687500.0 25.98
2020-08-27 29.19 24.3 29.19 24.77 1148700.0 24.77
2020-08-26 29.37 25.75 28.33 27.58 1542300.0 27.58
2020-08-25 30.5 27.17 28.5 28.9 2808100.0 28.9
2020-08-24 27.88 23.5 24.28 26.7 4618600.0 26.7
2020-08-21 25.0 20.25 20.34 21.7 10134100.0 21.7