NanoVibronix, Inc. - NAOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.53	5.86	5.86	6.76	5.86	42,037
August 14, 2025	6.68	6.72	6.72	7.45	6.63	57,902
August 13, 2025	7.28	6.91	6.91	7.38	5.7	92,256
August 12, 2025	7.25	7.43	7.43	8	7.21	98,643
August 11, 2025	0.78	0.77	0.77	0.79	0.74	677,445
August 08, 2025	0.74	0.8	0.8	0.84	0.71	1.24M
August 07, 2025	0.83	0.83	0.83	0.84	0.81	144,300
August 06, 2025	0.88	0.83	0.83	0.88	0.8	216,132
August 05, 2025	0.85	0.88	0.88	0.88	0.85	73,419
August 04, 2025	0.83	0.85	0.85	0.9	0.81	178,200
August 01, 2025	0.85	0.83	0.83	0.86	0.8	273,802
July 31, 2025	0.85	0.83	0.83	0.85	0.82	262,200
July 30, 2025	0.85	0.86	0.86	0.88	0.85	307,400
July 29, 2025	0.92	0.85	0.85	0.92	0.84	403,924
July 28, 2025	0.9	0.92	0.92	0.92	0.9	254,519
July 25, 2025	0.92	0.9	0.9	0.92	0.89	292,444
July 24, 2025	0.94	0.92	0.92	0.94	0.91	324,837
July 23, 2025	0.88	0.93	0.93	0.95	0.88	366,100
July 22, 2025	0.98	0.93	0.93	0.99	0.74	1.27M
July 21, 2025	0.99	0.98	0.98	1.03	0.98	721,339
July 18, 2025	1	1.01	1.01	1.08	0.95	9.41M
July 17, 2025	0.99	1.01	1.01	1.02	0.96	276,430
July 16, 2025	0.95	0.98	0.98	1.04	0.93	988,018
July 15, 2025	0.93	0.95	0.95	0.96	0.93	240,800
July 14, 2025	0.93	0.94	0.94	0.99	0.93	222,500
July 11, 2025	0.92	0.96	0.96	0.96	0.92	225,200
July 10, 2025	0.94	0.96	0.96	1	0.93	384,550
July 09, 2025	0.94	0.95	0.95	0.95	0.91	561,023
July 08, 2025	0.91	0.96	0.96	1.14	0.91	3.73M
July 07, 2025	0.93	0.92	0.92	0.94	0.9	474,700
July 03, 2025	0.94	0.93	0.93	0.94	0.92	244,600
July 02, 2025	0.91	0.95	0.95	0.96	0.91	550,400
July 01, 2025	0.93	0.95	0.95	0.98	0.9	719,717
June 30, 2025	1.01	0.93	0.93	1.1	0.92	2.47M
June 27, 2025	1.09	1.17	1.17	1.32	1.07	37.12M
June 26, 2025	0.87	0.87	0.87	0.9	0.85	11.19M
June 25, 2025	0.91	0.88	0.88	0.92	0.86	400,304
June 24, 2025	0.93	0.93	0.93	0.94	0.91	462,700
June 23, 2025	0.91	0.91	0.91	0.92	0.88	306,014
June 20, 2025	0.95	0.92	0.92	0.96	0.9	337,800
June 18, 2025	0.91	0.96	0.96	0.98	0.91	528,226
June 17, 2025	0.95	0.9	0.9	0.95	0.84	747,300
June 16, 2025	1	0.98	0.98	1	0.93	1.19M
June 13, 2025	1.04	1.02	1.02	1.12	1.01	1.23M
June 12, 2025	1.08	1.15	1.15	1.15	1.02	3.07M
June 11, 2025	1.07	1.2	1.2	1.66	1.01	99.52M
June 10, 2025	0.86	0.81	0.81	0.87	0.81	646,318
June 09, 2025	0.89	0.89	0.89	0.91	0.84	821,416
June 06, 2025	0.99	0.9	0.9	0.99	0.87	1.26M
June 05, 2025	1.02	0.96	0.96	1.08	0.96	1.16M
June 04, 2025	1.06	1.04	1.04	1.07	1	804,700
June 03, 2025	1.09	1.04	1.04	1.1	1	1.03M
June 02, 2025	1.06	1.13	1.13	1.2	1.06	1.22M
May 30, 2025	1.13	1.06	1.06	1.23	1.04	2.91M
May 29, 2025	1.24	1.25	1.25	1.39	1.04	42.06M
May 28, 2025	1.18	0.86	0.86	1.57	0.67	25.01M
May 27, 2025	1.16	1.18	1.18	1.19	1.08	6.11M
May 23, 2025	1.1	1.12	1.12	1.12	1.06	539,500
May 22, 2025	1.17	1.09	1.09	1.19	1.06	801,245
May 21, 2025	1.25	1.18	1.18	1.27	1.15	1.27M

NanoVibronix, Inc. (NAOV) NASDAQ