NANO-X IMAGING LTD NNOX
NASDAQ · United States · Health Technology
$0.6357-0.03 (-4.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.64 | -3.93% | $0.68 | $0.69 | $0.63 | 823.10K |
| 2026-10-01 | $0.66 | -4.61% | $0.70 | $0.72 | $0.66 | 715.40K |
| 2026-09-30 | $0.69 | +5.79% | $0.66 | $0.74 | $0.65 | 1.06M |
| 2026-09-29 | $0.66 | +3.80% | $0.64 | $0.68 | $0.63 | 814.80K |
| 2026-09-28 | $0.63 | -1.25% | $0.64 | $0.67 | $0.63 | 778.90K |
| 2026-09-25 | $0.64 | -3.18% | $0.66 | $0.69 | $0.63 | 1.24M |
| 2026-09-24 | $0.66 | -5.30% | $0.69 | $0.70 | $0.66 | 932.80K |
| 2026-09-23 | $0.70 | -4.64% | $0.73 | $0.74 | $0.69 | 1.05M |
| 2026-09-22 | $0.73 | -0.68% | $0.74 | $0.77 | $0.73 | 524.50K |
| 2026-09-21 | $0.74 | +0.41% | $0.74 | $0.76 | $0.71 | 495.80K |
| 2026-09-18 | $0.73 | -6.38% | $0.80 | $0.81 | $0.73 | 876.20K |
| 2026-09-17 | $0.78 | +3.98% | $0.75 | $0.79 | $0.75 | 824.70K |
| 2026-09-16 | $0.75 | +9.75% | $0.69 | $0.76 | $0.68 | 1.41M |
| 2026-09-15 | $0.69 | -1.86% | $0.72 | $0.73 | $0.68 | 1.09M |
| 2026-09-14 | $0.70 | -3.31% | $0.74 | $0.77 | $0.70 | 1.09M |
| 2026-09-11 | $0.72 | -0.82% | $0.75 | $0.75 | $0.71 | 847.20K |
| 2026-09-10 | $0.73 | -6.41% | $0.78 | $0.78 | $0.73 | 1.22M |
| 2026-09-09 | $0.78 | -16.13% | $0.76 | $0.80 | $0.67 | 4.84M |
| 2026-09-08 | $0.93 | +12.05% | $0.85 | $0.96 | $0.81 | 2.64M |
| 2026-09-04 | $0.83 | +16.41% | $0.72 | $0.87 | $0.72 | 6.23M |
| 2026-09-03 | $0.71 | -6.68% | $0.77 | $0.79 | $0.71 | 1.41M |
| 2026-09-02 | $0.76 | -2.80% | $0.80 | $0.80 | $0.76 | 545.90K |
| 2026-09-01 | $0.79 | -2.60% | $0.80 | $0.81 | $0.77 | 745.20K |
| 2026-08-31 | $0.81 | -2.77% | $0.81 | $0.83 | $0.77 | 1.44M |
| 2026-08-28 | $0.83 | -1.43% | $0.87 | $0.88 | $0.80 | 903.00K |
| 2026-08-27 | $0.84 | -3.88% | $0.88 | $0.89 | $0.84 | 698.70K |
| 2026-08-26 | $0.88 | +1.51% | $0.88 | $0.90 | $0.85 | 497.40K |
| 2026-08-25 | $0.86 | -0.12% | $0.89 | $0.91 | $0.84 | 810.10K |
| 2026-08-24 | $0.86 | +0.47% | $0.89 | $0.89 | $0.83 | 797.60K |
| 2026-08-21 | $0.86 | -2.82% | $0.90 | $0.93 | $0.85 | 780.70K |
| 2026-08-20 | $0.88 | -4.84% | $0.94 | $0.95 | $0.88 | 652.60K |
| 2026-08-19 | $0.93 | +4.85% | $0.89 | $0.94 | $0.89 | 923.50K |
| 2026-08-18 | $0.89 | -5.03% | $0.94 | $0.95 | $0.88 | 958.50K |
| 2026-08-17 | $0.93 | -6.41% | $0.99 | $1.02 | $0.91 | 1.16M |
| 2026-08-14 | $1.00 | +1.32% | $0.99 | $1.01 | $0.96 | 777.70K |
| 2026-08-13 | $0.99 | -3.43% | $1.03 | $1.08 | $0.96 | 2.00M |
| 2026-08-12 | $1.02 | -8.11% | $1.13 | $1.13 | $1.00 | 4.32M |
| 2026-08-11 | $1.11 | +4.23% | $1.08 | $1.11 | $1.04 | 645.20K |
| 2026-08-10 | $1.07 | +0.47% | $1.03 | $1.11 | $1.03 | 718.40K |
| 2026-08-07 | $1.06 | +3.92% | $1.01 | $1.07 | $1.01 | 669.60K |
| 2026-08-06 | $1.02 | +2.00% | $0.95 | $1.05 | $0.95 | 852.10K |
| 2026-08-05 | $1.00 | -6.54% | $1.05 | $1.07 | $1.00 | 1.03M |
| 2026-08-04 | $1.07 | -2.73% | $1.09 | $1.13 | $1.05 | 1.03M |
| 2026-08-03 | $1.10 | +12.24% | $0.98 | $1.17 | $0.98 | 1.10M |
| 2026-07-31 | $0.98 | +1.55% | $0.97 | $1.00 | $0.94 | 396.50K |
| 2026-07-30 | $0.96 | +10.03% | $0.88 | $0.99 | $0.88 | 683.40K |
| 2026-07-29 | $0.88 | -0.11% | $0.91 | $0.94 | $0.88 | 1.18M |
| 2026-07-28 | $0.88 | -0.90% | $0.90 | $0.91 | $0.85 | 822.20K |
| 2026-07-27 | $0.89 | -1.12% | $0.93 | $0.96 | $0.88 | 1.06M |
| 2026-07-24 | $0.90 | -8.01% | $0.96 | $0.98 | $0.88 | 1.34M |
| 2026-07-23 | $0.97 | -0.51% | $0.97 | $1.02 | $0.95 | 1.06M |
| 2026-07-22 | $0.98 | -9.35% | $1.05 | $1.09 | $0.98 | 1.16M |
| 2026-07-21 | $1.08 | -2.70% | $1.10 | $1.18 | $1.08 | 598.50K |
| 2026-07-20 | $1.11 | -0.89% | $1.13 | $1.16 | $1.09 | 478.70K |
| 2026-07-17 | $1.12 | +7.69% | $1.04 | $1.14 | $1.02 | 1.05M |
| 2026-07-16 | $1.04 | -3.70% | $1.04 | $1.09 | $1.04 | 2.34M |
| 2026-07-15 | $1.08 | +1.89% | $1.05 | $1.10 | $1.05 | 761.20K |
| 2026-07-14 | $1.06 | +0.95% | $1.05 | $1.10 | $1.03 | 696.40K |
| 2026-07-13 | $1.05 | 0.00% | $1.04 | $1.09 | $1.04 | 769.20K |
| 2026-07-10 | $1.05 | -10.26% | $1.17 | $1.19 | $1.05 | 1.05M |
| 2026-07-09 | $1.17 | -3.31% | $1.22 | $1.26 | $1.14 | 2.02M |
| 2026-07-08 | $1.21 | -2.42% | $1.21 | $1.24 | $1.20 | 783.70K |
| 2026-07-07 | $1.24 | -6.06% | $1.27 | $1.27 | $1.18 | 1.58M |
| 2026-07-06 | $1.32 | +1.54% | $1.30 | $1.40 | $1.29 | 1.31M |
| 2026-07-02 | $1.30 | -4.41% | $1.41 | $1.44 | $1.25 | 2.52M |
| 2026-07-01 | $1.36 | +17.24% | $1.20 | $1.39 | $1.20 | 3.05M |
| 2026-06-30 | $1.16 | -4.13% | $1.23 | $1.25 | $1.11 | 2.89M |
| 2026-06-29 | $1.21 | +11.01% | $1.12 | $1.40 | $1.12 | 6.35M |
| 2026-06-26 | $1.09 | +24.00% | $0.80 | $1.26 | $0.77 | 28.48M |
| 2026-06-25 | $0.88 | -44.01% | $1.14 | $1.18 | $0.73 | 18.15M |
| 2026-06-24 | $1.57 | +3.97% | $1.50 | $1.60 | $1.50 | 2.35M |
| 2026-06-23 | $1.51 | -6.79% | $1.59 | $1.67 | $1.50 | 2.06M |
| 2026-06-22 | $1.62 | -2.99% | $1.68 | $1.68 | $1.61 | 1.47M |
| 2026-06-18 | $1.67 | -3.47% | $1.75 | $1.80 | $1.67 | 1.49M |
| 2026-06-17 | $1.73 | +0.58% | $1.74 | $1.82 | $1.72 | 750.80K |
| 2026-06-16 | $1.72 | -4.97% | $1.79 | $1.79 | $1.70 | 734.50K |
| 2026-06-15 | $1.81 | +2.84% | $1.80 | $1.86 | $1.78 | 726.60K |
| 2026-06-12 | $1.76 | +2.92% | $1.71 | $1.79 | $1.71 | 663.60K |
| 2026-06-11 | $1.71 | +5.56% | $1.65 | $1.72 | $1.61 | 863.30K |
| 2026-06-10 | $1.62 | -2.99% | $1.70 | $1.76 | $1.60 | 1.41M |
| 2026-06-09 | $1.67 | -8.24% | $1.83 | $1.83 | $1.67 | 1.02M |
| 2026-06-08 | $1.82 | -5.70% | $1.92 | $1.97 | $1.82 | 1.21M |
| 2026-06-05 | $1.93 | -6.76% | $2.03 | $2.06 | $1.90 | 1.37M |
| 2026-06-04 | $2.07 | +10.70% | $1.84 | $2.10 | $1.84 | 1.75M |
| 2026-06-03 | $1.87 | -2.60% | $1.88 | $1.88 | $1.73 | 1.15M |
| 2026-06-02 | $1.92 | -1.54% | $1.95 | $1.98 | $1.90 | 1.09M |
| 2026-06-01 | $1.95 | +1.56% | $1.90 | $1.96 | $1.81 | 1.08M |
| 2026-05-29 | $1.92 | -2.04% | $1.94 | $1.97 | $1.91 | 1.22M |
| 2026-05-28 | $1.96 | 0.00% | $1.92 | $1.99 | $1.91 | 776.60K |
| 2026-05-27 | $1.96 | -1.01% | $1.96 | $1.99 | $1.92 | 1.06M |