Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano-X Imaging Ltd (NQ: NNOX )

9.830 -0.790 (-7.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 10.54 10.60 9.760 9.830 905,189 -0.79(-7.44%)
May 15, 2024 10.74 10.83 10.40 10.62 838,280 +0.09(+0.85%)
May 14, 2024 10.30 10.64 10.25 10.53 929,055 +0.30(+2.93%)
May 13, 2024 10.19 10.73 10.18 10.23 1,025,574 +0.15(+1.49%)
May 10, 2024 10.07 10.37 9.990 10.08 944,977 +0.00(+0.00%)
May 09, 2024 9.570 10.17 9.550 10.08 1,163,781 +0.58(+6.11%)
May 08, 2024 9.500 9.546 9.300 9.500 596,527 -0.21(-2.16%)
May 07, 2024 9.460 9.800 9.370 9.710 708,270 +0.26(+2.75%)
May 06, 2024 9.420 9.490 9.180 9.450 580,147 +0.10(+1.12%)
May 03, 2024 9.490 9.640 9.210 9.345 1,166,289 +0.11(+1.14%)
May 02, 2024 9.400 9.421 9.125 9.240 557,689 +0.08(+0.87%)
May 01, 2024 8.840 9.570 8.840 9.160 864,779 +0.20(+2.23%)
Apr 30, 2024 8.890 9.070 8.780 8.960 751,824 -0.02(-0.22%)
Apr 29, 2024 8.860 9.100 8.855 8.980 540,544 +0.02(+0.22%)
Apr 26, 2024 9.000 9.050 8.780 8.960 688,845 +0.04(+0.45%)
Apr 25, 2024 8.780 9.030 8.770 8.920 530,458 -0.17(-1.87%)
Apr 24, 2024 9.320 9.438 8.950 9.090 740,394 -0.22(-2.36%)
Apr 23, 2024 9.090 9.630 9.060 9.310 878,515 +0.29(+3.22%)
Apr 22, 2024 8.710 9.100 8.610 9.020 991,431 +0.42(+4.88%)
Apr 19, 2024 8.990 9.175 8.480 8.600 1,032,644 -0.47(-5.18%)
Apr 18, 2024 9.350 9.440 9.060 9.070 823,153 -0.28(-2.99%)
Apr 17, 2024 9.300 9.510 9.130 9.350 944,614 +0.08(+0.86%)
Apr 16, 2024 8.910 9.390 8.910 9.270 1,111,710 +0.15(+1.64%)
Apr 15, 2024 9.760 9.760 9.070 9.120 1,560,427 -0.59(-6.08%)
Apr 12, 2024 10.43 10.45 9.534 9.710 1,413,461 -0.80(-7.61%)
Apr 11, 2024 10.30 10.55 9.859 10.51 1,476,639 +0.23(+2.24%)
Apr 10, 2024 10.46 10.49 10.02 10.28 1,539,150 -0.44(-4.10%)
Apr 09, 2024 10.90 11.35 10.34 10.72 2,416,156 -0.11(-1.02%)
Apr 08, 2024 10.74 11.15 10.21 10.83 1,636,064 +0.27(+2.56%)
Apr 05, 2024 10.75 11.16 10.44 10.56 1,630,692 -0.31(-2.85%)
Apr 04, 2024 10.73 11.39 10.72 10.87 2,351,118 +0.01(+0.09%)
Apr 03, 2024 9.810 10.90 9.710 10.86 2,875,101 +0.94(+9.48%)
Apr 02, 2024 10.00 10.02 9.460 9.920 1,575,064 -0.41(-3.97%)
Apr 01, 2024 9.700 10.58 9.390 10.33 3,235,717 +0.56(+5.73%)
Mar 28, 2024 9.910 9.910 9.640 9.770 1,764,579 -0.11(-1.11%)
Mar 27, 2024 9.190 9.890 9.180 9.880 1,474,744 +0.73(+7.98%)
Mar 26, 2024 9.800 9.916 9.100 9.150 2,328,653 -0.60(-6.15%)
Mar 25, 2024 9.650 10.13 9.610 9.750 1,989,090 +0.28(+2.96%)
Mar 22, 2024 10.20 10.23 9.440 9.470 2,591,462 -0.77(-7.52%)
Mar 21, 2024 11.20 12.29 10.05 10.24 6,930,103 -0.81(-7.33%)
Mar 20, 2024 10.51 11.47 10.49 11.05 2,890,853 +0.23(+2.13%)
Mar 19, 2024 11.03 11.22 10.28 10.82 2,591,531 -0.56(-4.92%)
Mar 18, 2024 11.54 11.56 10.26 11.38 4,717,123 +0.60(+5.57%)
Mar 15, 2024 9.970 11.29 9.820 10.78 5,492,212 +0.76(+7.58%)
Mar 14, 2024 10.30 10.79 9.390 10.02 4,529,768 +0.18(+1.83%)
Mar 13, 2024 9.640 10.03 9.530 9.840 1,983,916 +0.24(+2.50%)
Mar 12, 2024 9.660 9.820 9.420 9.600 1,539,284 +0.22(+2.35%)
Mar 11, 2024 10.21 10.32 9.350 9.380 1,958,925 -0.83(-8.13%)
Mar 08, 2024 10.31 11.33 9.990 10.21 2,638,524 -0.02(-0.20%)
Mar 07, 2024 10.21 10.85 10.12 10.23 1,986,002 -0.29(-2.71%)
Mar 06, 2024 10.00 11.20 9.920 10.52 3,281,949 +0.51(+5.04%)
Mar 05, 2024 10.50 10.84 9.850 10.01 3,131,145 -0.89(-8.17%)
Mar 04, 2024 11.15 11.38 10.41 10.90 2,835,994 -0.22(-1.98%)
Mar 01, 2024 11.27 11.43 10.60 11.12 3,241,724 -0.04(-0.36%)
Feb 29, 2024 11.85 12.65 11.07 11.16 6,861,488 -0.67(-5.66%)
Feb 28, 2024 11.79 11.99 10.91 11.83 5,411,540 +0.22(+1.89%)
Feb 27, 2024 10.16 11.84 9.400 11.61 10,960,296 +2.08(+21.83%)
Feb 26, 2024 8.720 9.740 8.700 9.530 5,302,229 +0.91(+10.56%)
Feb 23, 2024 8.660 8.800 8.000 8.620 4,874,033 -0.27(-3.04%)
Feb 22, 2024 9.700 9.750 8.750 8.890 7,674,734 -0.35(-3.79%)
Feb 21, 2024 9.760 10.22 8.570 9.240 6,190,626 -1.10(-10.64%)
Feb 20, 2024 10.90 11.00 8.900 10.34 12,863,804 -2.61(-20.15%)
Feb 16, 2024 10.00 14.28 9.850 12.95 44,265,544 +3.45(+36.32%)
Feb 15, 2024 12.44 12.70 9.190 9.500 46,987,108 +3.14(+49.37%)
Feb 14, 2024 6.150 6.360 5.920 6.360 2,426,316 +0.39(+6.53%)
Feb 13, 2024 6.190 6.340 5.860 5.970 1,761,205 -0.67(-10.09%)
Feb 12, 2024 5.920 7.140 5.894 6.640 3,895,236 +0.78(+13.31%)
Feb 09, 2024 5.770 5.880 5.720 5.860 412,241 +0.12(+2.09%)
Feb 08, 2024 5.630 5.805 5.580 5.740 413,367 +0.09(+1.59%)
Feb 07, 2024 5.880 5.880 5.585 5.650 304,676 -0.12(-2.08%)
Feb 06, 2024 5.310 5.770 5.260 5.770 500,914 +0.45(+8.46%)
Feb 05, 2024 5.660 5.660 5.310 5.320 519,177 -0.34(-6.01%)
Feb 02, 2024 5.420 5.730 5.340 5.660 559,280 +0.13(+2.35%)
Feb 01, 2024 5.490 5.595 5.400 5.530 549,808 +0.09(+1.65%)
Jan 31, 2024 5.570 5.745 5.430 5.440 449,633 -0.13(-2.33%)
Jan 30, 2024 5.790 5.830 5.530 5.570 441,061 -0.33(-5.59%)
Jan 29, 2024 5.690 5.910 5.545 5.900 424,973 +0.19(+3.33%)
Jan 26, 2024 5.830 5.940 5.655 5.710 386,589 -0.03(-0.52%)
Jan 25, 2024 5.540 5.768 5.505 5.740 562,100 +0.25(+4.55%)
Jan 24, 2024 5.820 5.840 5.480 5.490 454,674 -0.15(-2.66%)
Jan 23, 2024 5.540 5.770 5.515 5.640 529,858 +0.11(+1.99%)
Jan 22, 2024 5.320 5.679 5.320 5.530 654,182 +0.17(+3.17%)
Jan 19, 2024 5.760 5.760 5.260 5.360 1,110,388 -0.39(-6.78%)
Jan 18, 2024 5.720 5.790 5.590 5.750 575,695 +0.16(+2.86%)
Jan 17, 2024 5.450 5.600 5.370 5.590 972,570 +0.06(+1.08%)
Jan 16, 2024 5.610 5.610 5.410 5.530 608,444 -0.19(-3.32%)
Jan 12, 2024 5.740 5.980 5.655 5.720 637,379 -0.04(-0.69%)
Jan 11, 2024 6.100 6.100 5.670 5.760 826,539 -0.38(-6.11%)
Jan 10, 2024 6.220 6.270 6.050 6.135 482,854 -0.08(-1.37%)
Jan 09, 2024 6.280 6.422 6.210 6.220 397,742 -0.18(-2.81%)
Jan 08, 2024 6.120 6.430 6.090 6.400 482,884 +0.21(+3.39%)
Jan 05, 2024 6.150 6.303 6.060 6.190 446,302 -0.03(-0.48%)
Jan 04, 2024 6.160 6.275 6.039 6.220 612,097 +0.09(+1.47%)
Jan 03, 2024 6.350 6.350 6.100 6.130 647,421 -0.33(-5.11%)
Jan 02, 2024 6.330 6.989 6.220 6.460 940,992 +0.09(+1.41%)
Dec 29, 2023 6.580 6.595 6.340 6.370 784,179 -0.26(-3.92%)
Dec 28, 2023 6.540 6.700 6.475 6.630 698,726 +0.08(+1.22%)
Dec 27, 2023 6.660 6.800 6.460 6.550 727,824 -0.12(-1.80%)
Dec 26, 2023 6.740 6.745 6.540 6.670 693,624 -0.04(-0.60%)
Dec 22, 2023 6.880 7.050 6.650 6.710 959,675 -0.19(-2.75%)
Dec 21, 2023 6.700 6.900 6.650 6.900 568,139 +0.33(+5.02%)
Dec 20, 2023 6.980 7.330 6.550 6.570 1,156,069 -0.41(-5.87%)
Dec 19, 2023 6.660 7.119 6.660 6.980 941,399 +0.36(+5.44%)
Dec 18, 2023 6.690 6.970 6.600 6.620 642,315 -0.17(-2.50%)
Dec 15, 2023 6.920 6.920 6.540 6.790 819,213 -0.04(-0.59%)
Dec 14, 2023 6.800 7.130 6.705 6.830 1,293,773 +0.06(+0.89%)
Dec 13, 2023 6.190 6.775 6.000 6.770 1,060,527 +0.55(+8.84%)
Dec 12, 2023 6.060 6.315 5.920 6.220 546,179 +0.19(+3.15%)
Dec 11, 2023 6.080 6.130 5.950 6.030 444,667 -0.07(-1.15%)
Dec 08, 2023 5.910 6.320 5.860 6.100 601,996 +0.21(+3.57%)
Dec 07, 2023 6.050 6.050 5.820 5.890 1,028,706 -0.15(-2.48%)
Dec 06, 2023 6.070 6.360 5.980 6.040 869,842 +0.12(+2.11%)
Dec 05, 2023 6.660 6.750 5.910 5.915 2,040,576 -0.95(-13.78%)
Dec 04, 2023 6.790 7.100 6.650 6.860 1,066,217 -0.02(-0.29%)
Dec 01, 2023 6.660 6.960 6.300 6.880 887,694 +0.18(+2.69%)
Nov 30, 2023 6.790 6.830 6.580 6.700 684,286 -0.06(-0.89%)
Nov 29, 2023 6.440 7.040 6.370 6.760 1,002,547 +0.29(+4.48%)
Nov 28, 2023 6.300 6.520 5.720 6.470 1,013,000 +0.16(+2.54%)
Nov 27, 2023 6.650 6.664 6.290 6.310 829,703 -0.31(-4.68%)
Nov 24, 2023 6.320 6.740 6.310 6.620 317,193 +0.31(+4.91%)
Nov 22, 2023 6.230 6.380 6.180 6.310 422,647 +0.15(+2.44%)
Nov 21, 2023 6.580 6.580 6.070 6.160 696,557 -0.42(-6.38%)
Nov 20, 2023 6.700 6.880 6.561 6.580 714,276 +0.04(+0.61%)
Nov 17, 2023 6.420 6.550 6.295 6.540 605,459 +0.17(+2.59%)
Nov 16, 2023 6.670 6.740 6.225 6.375 673,582 -0.25(-3.85%)
Nov 15, 2023 6.220 6.840 6.200 6.630 873,092 +0.46(+7.46%)
Nov 14, 2023 5.900 6.250 5.900 6.170 752,417 +0.42(+7.30%)
Nov 13, 2023 5.510 5.810 5.400 5.750 498,709 +0.12(+2.13%)
Nov 10, 2023 5.510 5.655 5.282 5.630 743,044 +0.25(+4.65%)
Nov 09, 2023 5.630 5.750 5.350 5.380 648,385 -0.25(-4.44%)
Nov 08, 2023 5.940 5.965 5.580 5.630 692,414 -0.33(-5.54%)
Nov 07, 2023 5.700 6.040 5.620 5.960 733,798 +0.26(+4.56%)
Nov 06, 2023 6.060 6.130 5.580 5.700 883,878 -0.39(-6.40%)
Nov 03, 2023 5.890 6.259 5.890 6.090 819,564 +0.30(+5.18%)
Nov 02, 2023 5.180 5.805 5.180 5.790 927,188 +0.72(+14.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.