NanoVibronix Inc. (NAOV)
NASDAQ: NAOV
· Real-Time Price · USD
5.60
-0.75 (-11.81%)
At close: Aug 19, 2025, 3:59 PM
5.89
5.18%
Pre-market: Aug 20, 2025, 08:16 AM EDT
NAOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.28 | 6.75 | 5.38 | 5.54 | 5.54 | -12.76% | 75,349 |
| Aug 18, 2025 | 6.03 | 6.40 | 5.93 | 6.35 | 6.35 | 8.36% | 62,600 |
| Aug 15, 2025 | 6.53 | 6.76 | 5.86 | 5.86 | 5.86 | -12.80% | 42,037 |
| Aug 14, 2025 | 6.68 | 7.45 | 6.63 | 6.72 | 6.72 | -2.75% | 57,902 |
| Aug 13, 2025 | 7.28 | 7.38 | 5.70 | 6.91 | 6.91 | -7.00% | 92,800 |
| Aug 12, 2025 | 7.25 | 8.00 | 7.21 | 7.43 | 7.43 | -3.76% | 98,643 |
| Aug 11, 2025 | 7.77 | 7.90 | 7.40 | 7.72 | 7.72 | -3.50% | 67,745 |
| Aug 8, 2025 | 7.35 | 8.39 | 7.14 | 8.00 | 8.00 | -3.96% | 123,631 |
| Aug 7, 2025 | 8.25 | 8.40 | 8.10 | 8.33 | 8.33 | -0.12% | 14,430 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.00 | 8.34 | 8.34 | -4.79% | 21,613 |
| Aug 5, 2025 | 8.50 | 8.76 | 8.50 | 8.76 | 8.76 | 3.06% | 7,342 |
| Aug 4, 2025 | 8.27 | 8.99 | 8.14 | 8.50 | 8.50 | 3.03% | 17,820 |
| Aug 1, 2025 | 8.50 | 8.60 | 8.01 | 8.25 | 8.25 | -0.12% | 27,380 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.20 | 8.26 | 8.26 | -3.50% | 26,220 |
| Jul 30, 2025 | 8.45 | 8.80 | 8.45 | 8.56 | 8.56 | 1.30% | 30,740 |
| Jul 29, 2025 | 9.20 | 9.20 | 8.35 | 8.45 | 8.45 | -7.95% | 40,392 |
| Jul 28, 2025 | 9.00 | 9.24 | 9.00 | 9.18 | 9.18 | 1.89% | 25,452 |
| Jul 25, 2025 | 9.20 | 9.20 | 8.85 | 9.01 | 9.01 | -2.49% | 29,244 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.10 | 9.24 | 9.24 | -0.86% | 32,484 |
| Jul 23, 2025 | 8.84 | 9.50 | 8.84 | 9.32 | 9.32 | 0.76% | 36,610 |