NNOX(NNOX)
NNOX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.71 | $1.82 | $1.70 | $1.81 | 1.12M |
| 5/19/2026 | $1.67 | $1.77 | $1.63 | $1.73 | 1.11M |
| 5/18/2026 | $1.71 | $1.75 | $1.68 | $1.70 | 1.18M |
| 5/15/2026 | $1.72 | $1.73 | $1.68 | $1.72 | 910,700 |
| 5/14/2026 | $1.78 | $1.79 | $1.70 | $1.77 | 963,800 |
| 5/13/2026 | $1.70 | $1.85 | $1.69 | $1.79 | 2.02M |
| 5/12/2026 | $1.63 | $1.72 | $1.59 | $1.71 | 1.33M |
| 5/11/2026 | $1.72 | $1.72 | $1.63 | $1.63 | 1.89M |
| 5/8/2026 | $1.74 | $1.78 | $1.73 | $1.73 | 1.23M |
| 5/7/2026 | $1.78 | $1.82 | $1.74 | $1.76 | 1.10M |
| 5/6/2026 | $1.78 | $1.81 | $1.72 | $1.79 | 1.18M |
| 5/5/2026 | $1.90 | $1.91 | $1.78 | $1.79 | 1.04M |
| 5/4/2026 | $1.73 | $1.89 | $1.73 | $1.87 | 1.27M |
| 5/1/2026 | $1.70 | $1.74 | $1.67 | $1.73 | 1.13M |
| 4/30/2026 | $1.71 | $1.75 | $1.66 | $1.71 | 2.05M |
| 4/29/2026 | $1.81 | $1.81 | $1.71 | $1.71 | 1.38M |
| 4/28/2026 | $1.83 | $1.84 | $1.78 | $1.80 | 1.17M |
| 4/27/2026 | $1.80 | $1.97 | $1.71 | $1.86 | 3.42M |
| 4/24/2026 | $1.79 | $1.87 | $1.73 | $1.74 | 3.49M |
| 4/23/2026 | $2.00 | $2.02 | $1.70 | $1.72 | 5.56M |
| 4/22/2026 | $2.19 | $2.19 | $1.94 | $2.00 | 4.55M |
| 4/21/2026 | $2.21 | $2.22 | $2.17 | $2.17 | 1.91M |
| 4/20/2026 | $2.37 | $2.44 | $2.12 | $2.15 | 8.18M |
| 4/17/2026 | $2.81 | $3.06 | $2.77 | $2.85 | 3.06M |
| 4/16/2026 | $2.59 | $2.72 | $2.53 | $2.71 | 1.25M |
| 4/15/2026 | $2.49 | $2.60 | $2.47 | $2.59 | 683,700 |
| 4/14/2026 | $2.45 | $2.50 | $2.43 | $2.47 | 952,100 |
| 4/13/2026 | $2.29 | $2.40 | $2.27 | $2.38 | 728,753 |
| 4/10/2026 | $2.34 | $2.37 | $2.25 | $2.27 | 557,107 |
| 4/9/2026 | $2.31 | $2.35 | $2.29 | $2.32 | 568,759 |
| 4/8/2026 | $2.41 | $2.44 | $2.31 | $2.33 | 683,000 |
| 4/7/2026 | $2.35 | $2.37 | $2.24 | $2.30 | 729,500 |
| 4/6/2026 | $2.44 | $2.57 | $2.36 | $2.37 | 1.36M |
| 4/2/2026 | $2.37 | $2.43 | $2.30 | $2.41 | 1.05M |
| 4/1/2026 | $2.34 | $2.58 | $2.30 | $2.41 | 2.01M |
| 3/31/2026 | $2.20 | $2.30 | $2.19 | $2.27 | 761,700 |
| 3/30/2026 | $2.22 | $2.24 | $2.12 | $2.20 | 1.10M |
| 3/27/2026 | $2.28 | $2.28 | $2.16 | $2.21 | 966,144 |
| 3/26/2026 | $2.27 | $2.37 | $2.25 | $2.27 | 721,200 |
| 3/25/2026 | $2.42 | $2.46 | $2.27 | $2.29 | 798,633 |
| 3/24/2026 | $2.40 | $2.42 | $2.32 | $2.40 | 713,613 |
| 3/23/2026 | $2.45 | $2.52 | $2.43 | $2.44 | 611,820 |
| 3/20/2026 | $2.50 | $2.51 | $2.38 | $2.41 | 1.10M |
| 3/19/2026 | $2.42 | $2.55 | $2.42 | $2.51 | 406,602 |
| 3/18/2026 | $2.56 | $2.58 | $2.44 | $2.46 | 597,500 |
| 3/17/2026 | $2.57 | $2.62 | $2.54 | $2.60 | 406,700 |
| 3/16/2026 | $2.54 | $2.62 | $2.54 | $2.59 | 631,700 |
| 3/13/2026 | $2.60 | $2.66 | $2.49 | $2.53 | 614,532 |
| 3/12/2026 | $2.60 | $2.69 | $2.56 | $2.58 | 520,800 |
| 3/11/2026 | $2.63 | $2.67 | $2.56 | $2.63 | 481,941 |
| 3/10/2026 | $2.73 | $2.75 | $2.60 | $2.63 | 672,725 |
| 3/9/2026 | $2.66 | $2.72 | $2.57 | $2.71 | 867,400 |
| 3/6/2026 | $2.59 | $2.75 | $2.58 | $2.70 | 845,542 |
| 3/5/2026 | $2.61 | $2.63 | $2.52 | $2.59 | 665,634 |
| 3/4/2026 | $2.73 | $2.75 | $2.58 | $2.65 | 1.08M |
| 3/3/2026 | $2.43 | $2.73 | $2.37 | $2.59 | 1.32M |
| 3/2/2026 | $2.33 | $2.49 | $2.33 | $2.46 | 664,816 |
| 2/27/2026 | $2.44 | $2.46 | $2.33 | $2.37 | 753,000 |
| 2/26/2026 | $2.46 | $2.50 | $2.42 | $2.48 | 508,044 |
| 2/25/2026 | $2.46 | $2.49 | $2.37 | $2.45 | 704,973 |
| 2/24/2026 | $2.37 | $2.52 | $2.37 | $2.43 | 669,600 |
| 2/23/2026 | $2.40 | $2.48 | $2.33 | $2.37 | 831,947 |
| 2/20/2026 | $2.38 | $2.50 | $2.33 | $2.43 | 1.27M |