Historical Prices for Nanovibronix Inc (Nasdaq:NAOV)

Nanovibronix Inc (NAOV)

0.6148 +0.0048 (0.79%)

Company Profile

Nanovibronix Inc is a medical technology company focusing on the development and commercialization of proprietary therapeutic ultrasound devices for a range of healthcare applications. Their innovative products utilize non-invasive ultrasonic technology designed to enhance pain management, promote healing, and improve overall patient care. The company aims to address unmet clinical needs by providing effective and user-friendly solutions that can be integrated into various treatment protocols, enhancing the quality of life for patients while building partnerships with healthcare professionals and institutions.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	0.61	0.65	0.58	0.61	169,534	0.61
12/12/2024	0.56	0.63	0.56	0.61	226,182	0.61
12/11/2024	0.71	0.74	0.55	0.60	9,820,206	0.60
12/10/2024	0.77	0.77	0.70	0.70	44,801	0.70
12/09/2024	0.78	0.86	0.72	0.77	25,263	0.77
12/06/2024	0.76	0.80	0.73	0.75	86,660	0.75
12/05/2024	0.75	0.76	0.72	0.76	55,497	0.76
12/04/2024	0.74	0.78	0.73	0.75	56,247	0.75
12/03/2024	0.72	0.76	0.72	0.74	76,282	0.74
12/02/2024	0.72	0.79	0.71	0.71	125,527	0.71
11/29/2024	0.71	0.74	0.70	0.72	17,624	0.72
11/27/2024	0.73	0.75	0.71	0.73	42,033	0.73
11/26/2024	0.66	0.74	0.66	0.71	67,808	0.71
11/25/2024	0.74	0.74	0.63	0.69	93,156	0.69
11/22/2024	0.63	0.71	0.63	0.71	93,022	0.71
11/21/2024	0.61	0.67	0.61	0.65	29,444	0.65
11/20/2024	0.62	0.64	0.61	0.61	59,367	0.61
11/19/2024	0.65	0.68	0.63	0.64	41,149	0.64
11/18/2024	0.65	0.70	0.65	0.68	22,296	0.68
11/15/2024	0.63	0.69	0.62	0.64	23,428	0.64
11/14/2024	0.69	0.69	0.62	0.64	67,986	0.64
11/13/2024	0.69	0.70	0.64	0.69	92,435	0.69
11/12/2024	0.74	0.74	0.69	0.71	268,572	0.71
11/11/2024	0.69	0.70	0.64	0.67	91,938	0.67
11/08/2024	0.69	0.71	0.62	0.65	146,647	0.65
11/07/2024	0.65	0.69	0.65	0.68	141,852	0.68
11/06/2024	0.62	0.66	0.59	0.63	83,253	0.63
11/05/2024	0.57	0.62	0.57	0.62	121,274	0.62
11/04/2024	0.55	0.57	0.54	0.57	129,014	0.57
11/01/2024	0.51	0.53	0.49	0.52	66,600	0.52
10/31/2024	0.50	0.53	0.49	0.51	126,018	0.51
10/30/2024	0.53	0.54	0.48	0.51	414,260	0.51
10/29/2024	0.56	0.56	0.52	0.55	2,405,072	0.55
10/28/2024	0.52	0.56	0.52	0.53	24,112	0.53
10/25/2024	0.54	0.57	0.52	0.55	91,317	0.55
10/24/2024	0.58	0.58	0.51	0.52	56,593	0.52
10/23/2024	0.55	0.58	0.52	0.54	35,401	0.54
10/22/2024	0.56	0.58	0.52	0.55	78,676	0.55
10/21/2024	0.53	0.57	0.50	0.55	190,950	0.55
10/18/2024	0.50	0.54	0.50	0.52	86,060	0.52
10/17/2024	0.56	0.56	0.50	0.52	124,719	0.52
10/16/2024	0.53	0.54	0.46	0.54	263,639	0.54
10/15/2024	0.65	0.65	0.50	0.51	542,141	0.51
10/14/2024	0.67	0.81	0.58	0.62	4,238,809	0.62
10/11/2024	0.59	0.59	0.55	0.58	18,523	0.58
10/10/2024	0.58	0.58	0.57	0.58	22,667	0.58
10/09/2024	0.55	0.59	0.55	0.58	6,651	0.58
10/08/2024	0.55	0.58	0.55	0.55	14,719	0.55
10/07/2024	0.51	0.56	0.50	0.55	27,244	0.55
10/04/2024	0.54	0.54	0.46	0.50	102,812	0.50
10/03/2024	0.57	0.57	0.53	0.54	41,415	0.54
10/02/2024	0.62	0.62	0.57	0.59	14,785	0.59
10/01/2024	0.61	0.65	0.58	0.60	22,544	0.60
9/30/2024	0.64	0.64	0.58	0.61	35,359	0.61
9/27/2024	0.62	0.63	0.61	0.61	3,835	0.61
9/26/2024	0.63	0.65	0.60	0.61	36,445	0.61
9/25/2024	0.65	0.65	0.63	0.63	12,765	0.63
9/24/2024	0.67	0.67	0.55	0.62	27,443	0.62
9/23/2024	0.71	0.71	0.63	0.67	65,766	0.67
9/20/2024	0.71	0.72	0.66	0.69	15,835	0.69
9/19/2024	0.69	0.72	0.66	0.71	20,035	0.71
9/18/2024	0.72	0.72	0.70	0.70	19,272	0.70
9/17/2024	0.69	0.74	0.69	0.73	33,173	0.73
9/16/2024	0.70	0.74	0.70	0.71	52,128	0.71