NanoVibronix, Inc. Common Stock (FEED) NASDAQ

Currency In USD

FEED Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2026	0.38	0.41	0.41	0.41	0.36	3.08M
August 11, 2026	0.41	0.4	0.4	0.41	0.4	452
August 10, 2026	0.39	0.41	0.41	0.43	0.39	129,370
August 07, 2026	0.39	0.4	0.4	0.4	0.38	92,603
August 06, 2026	0.39	0.4	0.4	0.4	0.37	141,724
August 05, 2026	0.38	0.38	0.38	0.39	0.36	234,751
August 04, 2026	0.38	0.37	0.37	0.4	0.33	1.45M
August 03, 2026	0.33	0.34	0.34	0.34	0.31	188,734
July 31, 2026	0.31	0.32	0.32	0.32	0.29	236,008
July 30, 2026	0.34	0.32	0.32	0.34	0.31	165,847
July 29, 2026	0.34	0.33	0.33	0.34	0.32	107,292
July 28, 2026	0.36	0.34	0.34	0.36	0.33	106,949
July 27, 2026	0.37	0.36	0.36	0.38	0.36	100,469
July 23, 2026	0.37	0.38	0.38	0.38	0.35	130,010
July 22, 2026	0.36	0.37	0.37	0.38	0.35	161,800
July 21, 2026	0.37	0.36	0.36	0.38	0.35	151,775
July 20, 2026	0.4	0.37	0.37	0.41	0.36	251,595
July 17, 2026	0.43	0.41	0.41	0.43	0.4	203,843
July 16, 2026	0.42	0.43	0.43	0.44	0.42	703,919
July 15, 2026	0.44	0.42	0.42	0.45	0.41	215,760
July 14, 2026	0.46	0.46	0.46	0.47	0.45	160,341
July 13, 2026	0.49	0.46	0.46	0.49	0.43	500,674
July 10, 2026	0.54	0.53	0.53	0.54	0.5	523,060
July 09, 2026	0.49	0.54	0.54	0.54	0.42	2.74M
July 08, 2026	0.51	0.48	0.48	0.51	0.47	159,619
July 07, 2026	0.52	0.51	0.51	0.53	0.5	77,136
July 06, 2026	0.52	0.52	0.52	0.54	0.52	131,986
July 02, 2026	0.56	0.52	0.52	0.57	0.52	152,679
July 01, 2026	0.55	0.57	0.57	0.57	0.54	276,380
June 30, 2026	0.54	0.52	0.52	0.56	0.51	117,450
June 29, 2026	0.58	0.55	0.55	0.6	0.54	157,308
June 26, 2026	0.57	0.58	0.58	0.6	0.55	81,330
June 25, 2026	0.62	0.57	0.57	0.64	0.55	203,169
June 24, 2026	0.64	0.62	0.62	0.67	0.61	224,131
June 23, 2026	0.67	0.64	0.64	0.67	0.62	237,250
June 22, 2026	0.68	0.7	0.7	0.75	0.67	427,322
June 18, 2026	0.73	0.67	0.67	0.73	0.63	486,579
June 17, 2026	0.77	0.73	0.73	0.77	0.7	309,055
June 16, 2026	0.8	0.77	0.77	0.8	0.75	261,834
June 15, 2026	0.84	0.8	0.8	0.87	0.78	360,596
June 12, 2026	0.86	0.85	0.85	0.89	0.81	456,842
June 11, 2026	0.85	0.86	0.86	0.92	0.81	690,630
June 10, 2026	0.73	0.83	0.83	0.92	0.72	2.12M
June 09, 2026	0.92	0.75	0.75	0.92	0.74	22.65M
June 08, 2026	0.85	0.79	0.79	0.86	0.79	307,849
June 05, 2026	0.84	0.87	0.87	0.88	0.83	280,034
June 04, 2026	0.87	0.85	0.85	0.89	0.83	395,325
June 03, 2026	0.93	0.86	0.86	0.97	0.83	5.39M
June 02, 2026	0.91	0.92	0.92	0.95	0.9	98,783
June 01, 2026	0.9	0.9	0.9	0.91	0.89	95,581
May 29, 2026	0.91	0.9	0.9	0.95	0.9	121,671
May 28, 2026	0.91	0.93	0.93	0.93	0.89	169,619
May 27, 2026	0.91	0.92	0.92	0.95	0.91	97,845
May 26, 2026	1.03	0.93	0.93	1.03	0.91	230,332
May 22, 2026	0.93	1.01	1.01	1.06	0.93	194,365
May 21, 2026	0.94	0.93	0.93	0.96	0.92	133,855
May 20, 2026	0.94	0.93	0.93	0.95	0.84	1.19M
May 19, 2026	0.98	0.93	0.93	1	0.91	300,906
May 18, 2026	1.06	1.01	1.01	1.08	1.01	270,355
May 15, 2026	1.14	1.1	1.1	1.14	1.06	261,964