NASDAQ:NAOV Stock Quote

Last Price3.0100

Change-0.4000 (-11.73%)

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:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	3.69	3.69	3.30	3.41	12,592	3.41
3/28/2025	3.84	3.85	3.61	3.77	30,733	3.77
3/27/2025	3.83	4.00	3.66	3.91	23,000	3.91
3/26/2025	4.35	4.69	3.87	3.88	49,860	3.88
3/25/2025	4.14	4.45	4.06	4.35	79,831	4.35
3/24/2025	4.21	4.34	4.03	4.25	77,925	4.25
3/21/2025	4.06	4.66	4.02	4.39	199,970	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	2.64
3/12/2025	0.32	0.33	0.23	0.25	1,033,370	2.70
3/11/2025	0.38	0.38	0.34	0.36	57,787	3.98
3/10/2025	0.35	0.36	0.34	0.35	63,372	3.86
3/07/2025	0.34	0.38	0.34	0.36	99,366	3.94
3/06/2025	0.34	0.35	0.33	0.35	138,818	3.86
3/05/2025	0.31	0.34	0.31	0.33	194,307	3.63
3/04/2025	0.32	0.32	0.30	0.32	184,644	3.54
3/03/2025	0.34	0.34	0.31	0.32	257,126	3.47
2/28/2025	0.35	0.35	0.32	0.35	106,663	3.81
2/27/2025	0.32	0.36	0.32	0.35	145,469	3.85
2/26/2025	0.32	0.34	0.31	0.33	82,694	3.58
2/25/2025	0.37	0.37	0.30	0.32	505,191	3.56
2/24/2025	0.40	0.40	0.36	0.37	422,253	4.02
2/21/2025	0.38	0.39	0.37	0.38	234,294	4.22
2/20/2025	0.38	0.39	0.36	0.39	314,241	4.24
2/19/2025	0.42	0.42	0.38	0.40	626,195	4.34
2/18/2025	0.42	0.45	0.40	0.42	1,058,003	4.61
2/14/2025	0.48	0.71	0.42	0.44	14,950,015	4.84
2/13/2025	0.44	0.48	0.44	0.47	294,061	5.13
2/12/2025	0.43	0.46	0.42	0.44	211,561	4.89
2/11/2025	0.43	0.44	0.42	0.43	211,314	4.69
2/10/2025	0.46	0.47	0.44	0.45	493,174	4.89
2/07/2025	0.48	0.49	0.46	0.47	410,123	5.16
2/06/2025	0.45	0.60	0.45	0.50	2,033,454	5.50
2/05/2025	0.45	0.47	0.42	0.45	570,110	4.99
2/04/2025	0.49	0.51	0.47	0.48	492,306	5.29
2/03/2025	0.50	0.53	0.46	0.52	1,432,275	5.75
1/31/2025	0.54	0.57	0.50	0.55	3,735,016	6.03
1/30/2025	0.55	0.67	0.48	0.59	104,672,122	6.49
1/29/2025	0.39	0.41	0.37	0.38	297,054	4.22
1/28/2025	0.40	0.41	0.36	0.39	307,048	4.30
1/27/2025	0.41	0.41	0.37	0.37	278,884	4.10
1/24/2025	0.40	0.42	0.38	0.41	396,278	4.53
1/23/2025	0.47	0.48	0.37	0.40	2,353,098	4.39
1/22/2025	0.49	0.51	0.46	0.47	393,914	5.22
1/21/2025	0.49	0.51	0.45	0.50	367,718	5.49
1/17/2025	0.51	0.53	0.48	0.50	559,144	5.50
1/16/2025	0.54	0.54	0.47	0.52	793,826	5.72
1/15/2025	0.48	0.65	0.46	0.57	4,253,304	6.27
1/14/2025	0.50	0.50	0.44	0.48	507,127	5.23
1/13/2025	0.51	0.53	0.47	0.49	417,536	5.40
1/10/2025	0.56	0.59	0.50	0.52	286,327	5.67
1/08/2025	0.59	0.67	0.54	0.55	1,205,097	6.00
1/07/2025	0.64	0.68	0.56	0.57	2,315,673	6.29
1/06/2025	0.63	0.70	0.59	0.70	60,391,432	7.70
1/03/2025	0.61	0.68	0.56	0.60	190,145	6.61
1/02/2025	0.59	0.63	0.56	0.62	47,769	6.82