NanoVibronix, Inc. - Common Stock (NAOV)

4.3900Last Price

-0.0600 (-1.35%)Change

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:

2024-12-22 - 2025-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/21/2025	4.06	4.66	4.02	4.39	199,362	4.39
3/20/2025	3.21	5.30	3.12	4.45	1,055,023	4.45
3/19/2025	2.92	3.40	2.90	3.26	193,296	3.26
3/18/2025	3.32	3.43	3.03	3.07	711,884	3.07
3/17/2025	3.87	4.15	2.78	3.43	42,115,965	3.43
3/14/2025	1.94	2.38	1.92	2.21	789,971	2.21
3/13/2025	0.26	0.28	0.20	0.24	607,078	0.24
3/12/2025	0.32	0.33	0.23	0.25	1,033,370	0.25
3/11/2025	0.38	0.38	0.34	0.36	57,787	0.36
3/10/2025	0.35	0.36	0.34	0.35	63,372	0.35
3/07/2025	0.34	0.38	0.34	0.36	99,366	0.36
3/06/2025	0.34	0.35	0.33	0.35	138,818	0.35
3/05/2025	0.31	0.34	0.31	0.33	194,307	0.33
3/04/2025	0.32	0.32	0.30	0.32	184,644	0.32
3/03/2025	0.34	0.34	0.31	0.32	257,126	0.32
2/28/2025	0.35	0.35	0.32	0.35	106,663	0.35
2/27/2025	0.32	0.36	0.32	0.35	145,469	0.35
2/26/2025	0.32	0.34	0.31	0.33	82,694	0.33
2/25/2025	0.37	0.37	0.30	0.32	505,191	0.32
2/24/2025	0.40	0.40	0.36	0.37	422,253	0.37
2/21/2025	0.38	0.39	0.37	0.38	234,294	0.38
2/20/2025	0.38	0.39	0.36	0.39	314,241	0.39
2/19/2025	0.42	0.42	0.38	0.40	626,195	0.40
2/18/2025	0.42	0.45	0.40	0.42	1,058,203	0.42
2/14/2025	0.48	0.71	0.42	0.44	14,950,015	0.44
2/13/2025	0.44	0.48	0.44	0.47	294,061	0.47
2/12/2025	0.43	0.46	0.42	0.44	211,561	0.44
2/11/2025	0.43	0.44	0.42	0.43	211,314	0.43
2/10/2025	0.46	0.47	0.44	0.45	493,174	0.45
2/07/2025	0.48	0.49	0.46	0.47	410,123	0.47
2/06/2025	0.45	0.60	0.45	0.50	2,033,454	0.50
2/05/2025	0.45	0.47	0.42	0.45	570,110	0.45
2/04/2025	0.49	0.51	0.47	0.48	492,306	0.48
2/03/2025	0.50	0.53	0.46	0.52	1,432,275	0.52
1/31/2025	0.54	0.57	0.50	0.55	3,735,016	0.55
1/30/2025	0.55	0.67	0.48	0.59	104,672,122	0.59
1/29/2025	0.39	0.41	0.37	0.38	297,054	0.38
1/28/2025	0.40	0.41	0.36	0.39	307,048	0.39
1/27/2025	0.41	0.41	0.37	0.37	278,884	0.37
1/24/2025	0.40	0.42	0.38	0.41	396,278	0.41
1/23/2025	0.47	0.48	0.37	0.40	2,353,098	0.40
1/22/2025	0.49	0.51	0.46	0.47	393,914	0.47
1/21/2025	0.49	0.51	0.45	0.50	367,718	0.50
1/17/2025	0.51	0.53	0.48	0.50	559,144	0.50
1/16/2025	0.54	0.54	0.47	0.52	793,826	0.52
1/15/2025	0.48	0.65	0.46	0.57	4,253,304	0.57
1/14/2025	0.50	0.50	0.44	0.48	507,127	0.48
1/13/2025	0.51	0.53	0.47	0.49	417,536	0.49
1/10/2025	0.56	0.59	0.50	0.52	286,327	0.52
1/08/2025	0.59	0.67	0.54	0.55	1,205,097	0.55
1/07/2025	0.64	0.68	0.56	0.57	2,315,673	0.57
1/06/2025	0.63	0.70	0.59	0.70	60,391,432	0.70
1/03/2025	0.61	0.68	0.56	0.60	190,145	0.60
1/02/2025	0.59	0.63	0.56	0.62	47,769	0.62
12/31/2024	0.60	0.00	0.60	0.59	0	0.59
12/30/2024	0.59	0.63	0.56	0.60	63,542	0.60
12/27/2024	0.61	0.63	0.57	0.58	41,850	0.58
12/26/2024	0.54	0.63	0.54	0.61	80,791	0.61
12/24/2024	0.57	0.57	0.53	0.54	43,254	0.54
12/23/2024	0.58	0.59	0.53	0.54	43,851	0.54