-
5 DAY PERFORMANCE
-4.57% -
1 MONTH PERFORMANCE
+25.81% -
3 MONTH PERFORMANCE
+7.21% -
6 MONTH PERFORMANCE
-12.78% -
YEAR-TO-DATE PERFORMANCE
-42.61% -
1 YEAR PERFORMANCE
-51.47%
NanoVibronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.65 | $0.68 (4.46%) | $0.70 | $0.65 | 22,153 | $1.90 M |
| 11/15/2024 | $0.63 | $0.64 (1.43%) | $0.69 | $0.62 | 23,428 | $1.79 M |
| 11/14/2024 | $0.69 | $0.64 (-7.39%) | $0.69 | $0.62 | 68,143 | $1.79 M |
| 11/13/2024 | $0.69 | $0.69 (0.19%) | $0.70 | $0.64 | 92,446 | $1.94 M |
| 11/12/2024 | $0.74 | $0.71 (-3.92%) | $0.74 | $0.69 | 278,036 | $1.99 M |
| 11/11/2024 | $0.69 | $0.67 (-2.9%) | $0.70 | $0.64 | 91,944 | $1.88 M |
| 11/08/2024 | $0.69 | $0.65 (-5.94%) | $0.71 | $0.62 | 146,647 | $1.81 M |
| 11/07/2024 | $0.65 | $0.68 (5.56%) | $0.69 | $0.65 | 141,900 | $1.90 M |
| 11/06/2024 | $0.62 | $0.63 (1.19%) | $0.66 | $0.59 | 83,300 | $1.75 M |
| 11/05/2024 | $0.57 | $0.62 (9.23%) | $0.62 | $0.57 | 121,300 | $1.73 M |
| 11/04/2024 | $0.55 | $0.57 (3.45%) | $0.57 | $0.54 | 129,016 | $1.58 M |
| 11/01/2024 | $0.51 | $0.52 (1.4%) | $0.53 | $0.49 | 66,600 | $1.43 M |
| 10/31/2024 | $0.50 | $0.51 (2.58%) | $0.53 | $0.49 | 126,225 | $1.41 M |
| 10/30/2024 | $0.53 | $0.51 (-3.93%) | $0.54 | $0.48 | 415,800 | $1.42 M |
| 10/29/2024 | $0.57 | $0.55 (-3.04%) | $0.57 | $0.52 | 2.43 M | $1.53 M |
| 10/28/2024 | $0.52 | $0.53 (2.09%) | $0.56 | $0.52 | 24,112 | $1.48 M |
| 10/25/2024 | $0.54 | $0.55 (1.11%) | $0.57 | $0.52 | 91,317 | $1.52 M |
| 10/24/2024 | $0.59 | $0.52 (-11.13%) | $0.59 | $0.51 | 57,429 | $1.45 M |
| 10/23/2024 | $0.55 | $0.54 (-1.82%) | $0.58 | $0.52 | 35,401 | $1.50 M |
| 10/22/2024 | $0.56 | $0.55 (-1.96%) | $0.58 | $0.52 | 78,700 | $1.53 M |
| 10/21/2024 | $0.53 | $0.55 (3.77%) | $0.57 | $0.50 | 193,000 | $1.53 M |
| 10/18/2024 | $0.50 | $0.52 (4.24%) | $0.54 | $0.50 | 86,100 | $1.46 M |
| 10/17/2024 | $0.56 | $0.52 (-7.14%) | $0.56 | $0.50 | 124,744 | $1.45 M |
| 10/16/2024 | $0.53 | $0.54 (2.94%) | $0.54 | $0.46 | 263,800 | $1.51 M |
| 10/15/2024 | $0.65 | $0.51 (-21.54%) | $0.65 | $0.50 | 545,700 | $1.42 M |
| 10/14/2024 | $0.67 | $0.62 (-6.99%) | $0.81 | $0.58 | 4.24 M | $1.73 M |
| 10/11/2024 | $0.59 | $0.59 (-0.59%) | $0.59 | $0.55 | 18,523 | $1.63 M |
| 10/10/2024 | $0.58 | $0.58 (0.55%) | $0.58 | $0.57 | 22,700 | $1.61 M |
| 10/09/2024 | $0.55 | $0.58 (4.85%) | $0.59 | $0.55 | 6,700 | $1.61 M |
| 10/08/2024 | $0.55 | $0.55 (0%) | $0.58 | $0.55 | 14,719 | $1.53 M |
| 10/07/2024 | $0.51 | $0.55 (8.71%) | $0.56 | $0.50 | 27,245 | $1.54 M |
| 10/04/2024 | $0.54 | $0.50 (-7.34%) | $0.54 | $0.46 | 102,812 | $1.39 M |
| 10/03/2024 | $0.57 | $0.54 (-5.43%) | $0.57 | $0.53 | 41,415 | $1.51 M |
| 10/02/2024 | $0.62 | $0.59 (-5.71%) | $0.62 | $0.58 | 14,800 | $1.63 M |
| 10/01/2024 | $0.61 | $0.60 (-1.19%) | $0.65 | $0.58 | 22,912 | $1.68 M |
| 09/30/2024 | $0.64 | $0.61 (-4.38%) | $0.64 | $0.58 | 35,400 | $1.70 M |
| 09/27/2024 | $0.62 | $0.61 (-1.86%) | $0.63 | $0.61 | 3,835 | $1.70 M |
| 09/26/2024 | $0.63 | $0.61 (-2.45%) | $0.65 | $0.60 | 36,445 | $1.70 M |
| 09/25/2024 | $0.65 | $0.63 (-2.74%) | $0.65 | $0.63 | 12,800 | $1.75 M |
| 09/24/2024 | $0.67 | $0.62 (-7.46%) | $0.67 | $0.55 | 27,443 | $1.73 M |
| 09/23/2024 | $0.71 | $0.67 (-6.27%) | $0.71 | $0.63 | 65,906 | $1.87 M |
| 09/20/2024 | $0.71 | $0.69 (-2.94%) | $0.72 | $0.66 | 16,543 | $1.92 M |
| 09/19/2024 | $0.69 | $0.71 (3.4%) | $0.72 | $0.66 | 20,035 | $1.98 M |
| 09/18/2024 | $0.72 | $0.70 (-2.96%) | $0.72 | $0.70 | 20,900 | $1.94 M |
| 09/17/2024 | $0.70 | $0.73 (4.59%) | $0.75 | $0.70 | 37,200 | $2.02 M |
| 09/16/2024 | $0.70 | $0.71 (1.43%) | $0.75 | $0.70 | 52,128 | $1.98 M |
| 09/13/2024 | $0.67 | $0.69 (2.99%) | $0.73 | $0.67 | 88,200 | $1.92 M |
| 09/12/2024 | $0.63 | $0.66 (3.75%) | $0.66 | $0.60 | 202,100 | $1.83 M |
| 09/11/2024 | $0.57 | $0.64 (13.72%) | $0.69 | $0.57 | 11,500 | $1.80 M |
| 09/10/2024 | $0.61 | $0.56 (-7.93%) | $0.61 | $0.54 | 49,220 | $1.55 M |
| 09/09/2024 | $0.62 | $0.61 (-2.08%) | $0.72 | $0.55 | 57,343 | $1.69 M |
| 09/06/2024 | $0.54 | $0.59 (10.12%) | $0.63 | $0.54 | 18,600 | $1.65 M |
| 09/05/2024 | $0.56 | $0.54 (-3.9%) | $0.60 | $0.54 | 26,420 | $1.51 M |
| 09/04/2024 | $0.57 | $0.57 (0.26%) | $0.59 | $0.55 | 4,120 | $1.59 M |
| 09/03/2024 | $0.56 | $0.57 (1.16%) | $0.61 | $0.56 | 5,300 | $1.58 M |
| 08/30/2024 | $0.56 | $0.57 (2.52%) | $0.62 | $0.56 | 6,603 | $1.59 M |
| 08/29/2024 | $0.56 | $0.57 (2.67%) | $0.59 | $0.56 | 3,000 | $1.60 M |
| 08/28/2024 | $0.58 | $0.57 (-0.66%) | $0.60 | $0.56 | 12,206 | $1.60 M |
| 08/27/2024 | $0.63 | $0.60 (-4.52%) | $0.63 | $0.60 | 4,207 | $1.67 M |
| 08/26/2024 | $0.59 | $0.59 (0.34%) | $0.64 | $0.59 | 14,821 | $1.65 M |
| 08/23/2024 | $0.60 | $0.59 (-1.4%) | $0.62 | $0.58 | 14,427 | $1.64 M |
| 08/22/2024 | $0.61 | $0.58 (-5.29%) | $0.63 | $0.57 | 21,840 | $1.60 M |
| 08/21/2024 | $0.60 | $0.63 (4.31%) | $0.63 | $0.58 | 134,078 | $1.74 M |
| 08/20/2024 | $0.59 | $0.60 (1.51%) | $0.62 | $0.58 | 10,438 | $1.66 M |
| 08/19/2024 | $0.58 | $0.60 (4.14%) | $0.64 | $0.58 | 13,900 | $1.68 M |