NanoVibronix, Inc. Common Stock (FEED) NASDAQ
2.26
+0.83(+58.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.26
+0.83(+58.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 1.2 | 1.43 | 1.43 | 1.44 | 1.2 | 192,702 |
| March 20, 2026 | 1.22 | 1.2 | 1.2 | 1.24 | 1.17 | 119,048 |
| March 19, 2026 | 1.33 | 1.21 | 1.21 | 1.33 | 1.05 | 325,878 |
| March 18, 2026 | 1.45 | 1.35 | 1.35 | 1.5 | 1.29 | 160,541 |
| March 17, 2026 | 1.72 | 1.47 | 1.47 | 1.79 | 1.22 | 621,224 |
| March 16, 2026 | 1.77 | 1.83 | 1.83 | 1.83 | 1.65 | 178,191 |
| March 13, 2026 | 1.84 | 1.81 | 1.81 | 1.88 | 1.78 | 53,135 |
| March 12, 2026 | 1.9 | 1.88 | 1.88 | 1.94 | 1.81 | 64,010 |
| March 11, 2026 | 1.84 | 1.9 | 1.9 | 1.92 | 1.77 | 99,151 |
| March 10, 2026 | 1.89 | 1.88 | 1.88 | 1.92 | 1.83 | 60,741 |
| March 09, 2026 | 1.93 | 1.93 | 1.93 | 2.09 | 1.8 | 222,041 |
| March 06, 2026 | 1.64 | 2.01 | 2.01 | 2.22 | 1.61 | 1.5M |
| March 05, 2026 | 1.72 | 1.67 | 1.67 | 1.75 | 1.64 | 137,791 |
| March 04, 2026 | 1.76 | 1.77 | 1.77 | 1.8 | 1.63 | 220,241 |
| March 03, 2026 | 1.89 | 1.78 | 1.78 | 1.96 | 1.78 | 212,516 |
| March 02, 2026 | 1.96 | 1.98 | 1.98 | 2 | 1.81 | 337,800 |
| February 27, 2026 | 2.23 | 2.08 | 2.08 | 2.31 | 2.02 | 222,200 |
| February 26, 2026 | 2.39 | 2.26 | 2.26 | 2.41 | 2.2 | 292,801 |
| February 25, 2026 | 2.62 | 2.44 | 2.44 | 2.69 | 2.37 | 423,024 |
| February 24, 2026 | 2.5 | 2.64 | 2.64 | 2.77 | 2.36 | 697,310 |
| February 23, 2026 | 2.7 | 2.5 | 2.5 | 2.72 | 2.35 | 445,541 |
| February 20, 2026 | 2.72 | 2.75 | 0 | 3.03 | 2.71 | 580,709 |
| February 19, 2026 | 2.81 | 2.71 | 0 | 2.86 | 2.61 | 404,400 |
| February 18, 2026 | 2.55 | 2.88 | 0 | 3.07 | 2.5 | 868,207 |
| February 17, 2026 | 2.86 | 2.56 | 0 | 2.95 | 2.51 | 542,212 |
| February 13, 2026 | 2.81 | 2.83 | 0 | 2.96 | 2.71 | 473,122 |
| February 12, 2026 | 2.92 | 2.84 | 0 | 3.04 | 2.75 | 1.68M |
| February 11, 2026 | 2.99 | 2.71 | 0 | 3.08 | 2.63 | 754,437 |
| February 10, 2026 | 3.26 | 2.86 | 0 | 3.35 | 2.8 | 1.54M |
| February 09, 2026 | 3.1 | 3.25 | 0 | 3.78 | 3.04 | 6.14M |
| February 06, 2026 | 3.02 | 2.92 | 0 | 3.3 | 2.9 | 4.93M |
| February 05, 2026 | 3.03 | 2.87 | 0 | 3.4 | 2.72 | 2.77M |
| February 04, 2026 | 3.32 | 3.12 | 0 | 3.69 | 2.64 | 43.27M |
| February 03, 2026 | 2.71 | 2.46 | 0 | 2.95 | 2.33 | 2.79M |
| February 02, 2026 | 3.21 | 2.42 | 0 | 3.75 | 2.28 | 6.02M |
| January 30, 2026 | 4.27 | 3.23 | 0 | 6.09 | 2.6 | 66.96M |
| January 29, 2026 | 2.24 | 3.84 | 0 | 4.83 | 2.2 | 154.65M |
| January 28, 2026 | 1.8 | 2.3 | 0 | 3.05 | 1.48 | 273.47M |
| January 27, 2026 | 1.02 | 1.05 | 0 | 1.07 | 1.02 | 196,700 |
| January 26, 2026 | 1.15 | 1.06 | 0 | 1.15 | 0.99 | 267,230 |
| January 23, 2026 | 1.16 | 1.1 | 0 | 1.18 | 1.1 | 348,345 |
| January 22, 2026 | 1.19 | 1.16 | 0 | 1.23 | 1.14 | 412,917 |
| January 21, 2026 | 1.24 | 1.26 | 0 | 1.3 | 1.14 | 7.85M |
| January 20, 2026 | 1.28 | 1.23 | 0 | 1.31 | 1.2 | 298,500 |
| January 16, 2026 | 1.41 | 1.31 | 0 | 1.45 | 1.1 | 666,905 |
| January 15, 2026 | 1.54 | 1.46 | 0 | 1.57 | 1.41 | 755,700 |
| January 14, 2026 | 1.99 | 1.7 | 0 | 2 | 1.59 | 22.67M |
| January 13, 2026 | 2.28 | 2.32 | 0 | 2.41 | 2.1 | 323,936 |
| January 12, 2026 | 2.28 | 2.28 | 0 | 2.3 | 2.12 | 278,800 |
| January 09, 2026 | 2.32 | 2.31 | 0 | 2.42 | 2.09 | 5.58M |
| January 08, 2026 | 2.36 | 2.5 | 0 | 3 | 2.13 | 551,113 |
| January 07, 2026 | 2.35 | 2.25 | 0 | 2.4 | 2.21 | 67,708 |
| January 06, 2026 | 2.4 | 2.24 | 0 | 2.42 | 2.15 | 74,217 |
| January 05, 2026 | 2.45 | 2.37 | 0 | 2.52 | 2.35 | 24,145 |
| January 02, 2026 | 2.46 | 2.45 | 0 | 2.61 | 2.23 | 52,879 |
| December 31, 2025 | 2.15 | 2.31 | 0 | 2.35 | 2.09 | 25,734 |
| December 30, 2025 | 2.34 | 2.18 | 0 | 2.34 | 2.16 | 16,834 |
| December 29, 2025 | 2.48 | 2.35 | 0 | 2.62 | 2.3 | 20,015 |
| December 26, 2025 | 2.81 | 2.56 | 0 | 2.81 | 2.5 | 27,002 |
| December 24, 2025 | 2.81 | 2.78 | 0 | 2.89 | 2.75 | 13,400 |