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

Movano Inc (NQ: MOVE )

5.640 +0.250 (+4.64%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.410 5.860 5.059 5.640 66,514 +0.25(+4.64%)
Nov 27, 2024 3.730 6.110 3.730 5.390 714,551 +1.79(+49.72%)
Nov 26, 2024 3.580 3.920 3.500 3.600 14,574 +0.01(+0.28%)
Nov 25, 2024 3.510 3.650 3.290 3.590 14,626 +0.15(+4.36%)
Nov 22, 2024 3.121 3.493 3.050 3.440 8,242 +0.26(+8.18%)
Nov 21, 2024 2.980 3.260 2.800 3.180 29,430 +0.17(+5.65%)
Nov 20, 2024 2.960 3.150 2.960 3.010 9,842 -0.07(-2.34%)
Nov 19, 2024 3.285 3.300 3.012 3.082 12,539 -0.03(-0.89%)
Nov 18, 2024 3.150 3.190 3.050 3.110 9,399 -0.10(-3.12%)
Nov 15, 2024 3.630 3.630 3.210 3.210 15,911 -0.31(-8.81%)
Nov 14, 2024 3.820 3.840 3.520 3.520 18,402 -0.35(-9.04%)
Nov 13, 2024 4.280 4.281 3.870 3.870 25,431 -0.36(-8.51%)
Nov 12, 2024 4.210 4.276 4.092 4.230 4,674 -0.02(-0.59%)
Nov 11, 2024 4.230 4.380 4.211 4.255 8,042 -0.09(-2.18%)
Nov 08, 2024 4.400 4.455 4.320 4.350 19,641 -0.12(-2.68%)
Nov 07, 2024 4.350 4.610 4.140 4.470 26,095 +0.25(+5.92%)
Nov 06, 2024 3.900 4.436 3.760 4.220 39,767 +0.41(+10.76%)
Nov 05, 2024 3.980 4.050 3.800 3.810 27,330 -0.11(-2.81%)
Nov 04, 2024 3.480 3.950 3.480 3.920 103,646 +0.19(+5.09%)
Nov 01, 2024 3.670 3.900 3.220 3.730 193,114 +0.40(+12.01%)
Oct 31, 2024 3.310 3.500 3.013 3.330 167,248 -0.01(-0.30%)
Oct 30, 2024 4.490 4.500 3.300 3.340 211,880 -1.08(-24.43%)
Oct 29, 2024 3.800 4.590 3.720 4.420 178,248 +0.44(+10.94%)
Oct 28, 2024 4.425 4.425 3.900 3.984 86,638 +0.04(+0.91%)
Oct 25, 2024 4.050 4.317 3.841 3.948 77,570 -0.49(-11.08%)
Oct 24, 2024 4.530 4.825 4.362 4.440 4,498 -0.21(-4.55%)
Oct 23, 2024 4.800 4.950 4.512 4.652 4,428 -0.18(-3.70%)
Oct 22, 2024 4.785 4.950 4.202 4.830 17,184 +0.01(+0.31%)
Oct 21, 2024 4.545 5.064 4.545 4.815 6,053 -0.25(-4.97%)
Oct 18, 2024 4.920 5.069 4.671 5.067 2,024 -0.00(-0.06%)
Oct 17, 2024 5.100 5.145 4.950 5.070 3,338 -0.07(-1.46%)
Oct 16, 2024 5.021 5.145 4.710 5.145 6,152 -0.03(-0.55%)
Oct 15, 2024 4.965 5.175 4.950 5.173 2,824 +0.21(+4.20%)
Oct 14, 2024 4.950 5.248 4.950 4.965 8,255 +0.01(+0.30%)
Oct 11, 2024 4.875 5.173 4.875 4.950 6,561 +0.00(+0.03%)
Oct 10, 2024 5.100 5.248 4.891 4.949 4,574 -0.06(-1.23%)
Oct 09, 2024 5.280 5.314 4.952 5.010 3,681 -0.27(-5.11%)
Oct 08, 2024 5.265 5.389 5.250 5.280 1,857 -0.11(-2.06%)
Oct 07, 2024 5.250 5.475 5.250 5.391 4,638 -0.02(-0.44%)
Oct 04, 2024 5.427 5.679 5.400 5.415 3,996 +0.09(+1.63%)
Oct 03, 2024 5.298 5.699 5.298 5.328 4,948 +0.03(+0.57%)
Oct 02, 2024 5.400 5.475 5.250 5.298 2,322 -0.10(-1.86%)
Oct 01, 2024 5.250 5.541 5.250 5.399 3,161 +0.01(+0.22%)
Sep 30, 2024 5.529 5.529 5.250 5.386 3,863 -0.15(-2.68%)
Sep 27, 2024 5.101 5.654 5.101 5.535 10,779 +0.10(+1.77%)
Sep 26, 2024 5.460 5.619 5.121 5.439 5,462 -0.01(-0.25%)
Sep 25, 2024 5.415 5.700 5.115 5.452 4,262 +0.14(+2.68%)
Sep 24, 2024 5.475 5.850 5.250 5.310 11,526 -0.30(-5.35%)
Sep 23, 2024 6.030 6.030 5.475 5.610 8,966 -0.30(-5.00%)
Sep 20, 2024 5.400 5.963 4.851 5.905 39,940 +0.51(+9.36%)
Sep 19, 2024 5.700 5.700 5.283 5.400 6,095 +0.00(+0.00%)
Sep 18, 2024 5.215 5.700 5.215 5.400 14,345 +0.06(+1.18%)
Sep 17, 2024 5.077 5.400 4.995 5.337 12,560 +0.26(+5.11%)
Sep 16, 2024 4.815 5.224 4.515 5.077 8,648 +0.27(+5.58%)
Sep 13, 2024 4.502 5.097 4.502 4.809 23,563 +0.17(+3.75%)
Sep 12, 2024 4.482 4.791 4.482 4.635 9,644 +0.27(+6.19%)
Sep 11, 2024 4.509 4.509 4.311 4.365 5,018 -0.15(-3.29%)
Sep 10, 2024 4.508 4.785 4.508 4.513 7,570 +0.00(+0.07%)
Sep 09, 2024 4.560 4.734 4.500 4.511 5,110 -0.15(-3.31%)
Sep 06, 2024 4.434 4.866 4.410 4.665 5,274 +0.15(+3.32%)
Sep 05, 2024 4.508 4.949 4.500 4.515 6,901 -0.07(-1.51%)
Sep 04, 2024 4.653 4.769 4.440 4.584 5,974 +0.10(+2.21%)
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.