Nano-X Imaging (NNOX) Historical Prices

2,571 Followers

Time Period

Events

NNOX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.37	0.38	0.31	0.32	0.32	-12.40%	2,645,607	1.02
Nov 11, 2026	0.41	0.47	0.34	0.36	0.36	-2.68%	8,509,793	3.44
Nov 10, 2026	0.24	0.43	0.23	0.37	0.37	+55.42%	89,212,484	81.79
Nov 09, 2026	0.25	0.25	0.23	0.23	0.23	-2.92%	772,628	0.67
Nov 06, 2026	0.26	0.27	0.21	0.24	0.24	-3.23%	1,868,393	1.66
Nov 05, 2026	0.29	0.29	0.24	0.25	0.25	-12.06%	1,699,310	1.53
Nov 04, 2026	0.32	0.33	0.28	0.28	0.28	-7.54%	693,395	0.62
Nov 03, 2026	0.31	0.32	0.31	0.31	0.31	+0.99%	467,608	0.42
Nov 02, 2026	0.33	0.34	0.30	0.30	0.30	-8.48%	787,796	0.70
Oct 30, 2026	0.30	0.34	0.29	0.33	0.33	+8.20%	931,708	0.83
Oct 29, 2026	0.29	0.31	0.28	0.31	0.31	-4.98%	1,239,086	1.11
Oct 28, 2026	0.33	0.33	0.32	0.32	0.32	+0.31%	699,138	0.63
Oct 27, 2026	0.33	0.34	0.32	0.32	0.32	-6.71%	1,011,346	0.91
Oct 26, 2026	0.37	0.37	0.34	0.34	0.34	-7.80%	789,614	0.71
Oct 23, 2026	0.38	0.39	0.37	0.37	0.37	-2.87%	536,750	0.48
Oct 22, 2026	0.38	0.40	0.37	0.38	0.38	-0.26%	594,231	0.53
Oct 21, 2026	0.41	0.42	0.37	0.38	0.38	-7.02%	913,479	0.80
Oct 20, 2026	0.41	0.44	0.40	0.41	0.41	+0.73%	840,175	0.74
Oct 19, 2026	0.45	0.45	0.36	0.41	0.41	-9.29%	2,413,386	2.16
Oct 16, 2026	0.51	0.51	0.45	0.45	0.45	-7.94%	827,352	0.74
Oct 15, 2026	0.51	0.51	0.48	0.49	0.49	-3.73%	973,627	0.88
Oct 14, 2026	0.52	0.53	0.50	0.51	0.51	-0.78%	531,423	0.48
Oct 13, 2026	0.52	0.53	0.50	0.51	0.51	+0.78%	734,345	0.64
Oct 12, 2026	0.55	0.55	0.50	0.51	0.51	-5.03%	875,954	0.77
Oct 09, 2026	0.56	0.59	0.53	0.54	0.54	-5.12%	549,397	0.48
Oct 08, 2026	0.60	0.60	0.55	0.57	0.57	-4.87%	1,132,427	1.00
Oct 07, 2026	0.60	0.62	0.59	0.60	0.60	-3.25%	674,009	0.59
Oct 06, 2026	0.65	0.65	0.62	0.62	0.62	-4.35%	873,343	0.75
Oct 05, 2026	0.63	0.65	0.62	0.64	0.64	+1.26%	691,967	0.60
Oct 02, 2026	0.68	0.69	0.63	0.64	0.64	-4.08%	829,813	0.71
Oct 01, 2026	0.70	0.72	0.66	0.66	0.66	-4.47%	713,512	0.60
Sep 30, 2026	0.66	0.74	0.65	0.69	0.69	+5.64%	1,063,965	0.91
Sep 29, 2026	0.64	0.68	0.63	0.66	0.66	+3.80%	816,189	0.68
Sep 28, 2026	0.64	0.67	0.63	0.63	0.63	-1.25%	779,052	0.63
Sep 25, 2026	0.66	0.69	0.63	0.64	0.64	-3.18%	1,239,128	0.99
Sep 24, 2026	0.69	0.70	0.66	0.66	0.66	-5.16%	933,117	0.70
Sep 23, 2026	0.73	0.74	0.69	0.70	0.70	-4.65%	1,050,408	0.59
Sep 22, 2026	0.74	0.77	0.73	0.73	0.73	-0.81%	524,535	0.26
Sep 21, 2026	0.74	0.76	0.72	0.74	0.74	+0.41%	498,245	0.24
Sep 18, 2026	0.80	0.81	0.73	0.73	0.73	-6.38%	876,227	0.42
Sep 17, 2026	0.75	0.79	0.75	0.78	0.78	+4.12%	799,646	0.38
Sep 16, 2026	0.69	0.76	0.68	0.75	0.75	+9.61%	1,407,443	0.67
Sep 15, 2026	0.72	0.73	0.68	0.69	0.69	-1.86%	1,087,270	0.52
Sep 14, 2026	0.74	0.77	0.70	0.70	0.70	-3.18%	1,085,395	0.52
Sep 11, 2026	0.75	0.75	0.71	0.72	0.72	-0.96%	847,214	0.40
Sep 10, 2026	0.78	0.78	0.73	0.73	0.73	-6.41%	1,220,435	0.58
Sep 09, 2026	0.76	0.80	0.67	0.78	0.78	-16.13%	4,845,510	2.39
Sep 08, 2026	0.84	0.96	0.81	0.93	0.93	+12.18%	2,643,388	1.31
Sep 07, 2026	0.72	0.87	0.72	0.83	0.83	0.00%	0	0.00
Sep 04, 2026	0.72	0.87	0.72	0.83	0.83	+16.43%	6,231,131	3.20

Nano-X Imaging historical prices

Nano-X Imaging (NNOX) Historical Prices

Become an Expert with TipRanks Premium