NAOV - NanoVibronix, Inc.

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 20233,32003,70003,25003,70003,70004 121
06 juin 20233,32003,49003,31003,31703,31704 900
05 juin 20233,43003,60003,40703,53003,53003 400
02 juin 20233,49603,73803,46003,73803,73804 600
01 juin 20233,87004,10303,45003,50003,500014 200
31 mai 20233,97004,14003,97004,00004,00006 700
30 mai 20233,95004,06503,88003,90003,90005 400
26 mai 20234,01304,01303,70004,00004,00001 500
25 mai 20234,00004,15103,90003,90003,90007 600
24 mai 20234,20004,25003,73103,79503,795036 000
23 mai 20233,64604,34003,61004,00004,000015 400
22 mai 20233,56003,84003,56003,78003,78001 900
19 mai 20233,67003,70003,50003,51203,512013 000
18 mai 20233,52803,77003,52803,71003,71009 900
17 mai 20233,73003,89003,72703,77603,77603 200
16 mai 20233,71003,94303,71003,89003,89003 000
15 mai 20233,94003,97003,66003,80003,80004 100
12 mai 20233,75003,75003,52003,66003,66002 000
11 mai 20233,57003,86503,57003,80003,80003 200
10 mai 20233,75003,77003,53603,75003,75001 800
09 mai 20233,77003,84003,77003,81003,81001 200
08 mai 20233,61003,71003,53003,69003,69003 100
05 mai 20233,71003,99003,60003,66003,66005 700
04 mai 20233,55003,82503,55003,68203,68209 800
03 mai 20233,76004,16103,60003,90003,900098 700
02 mai 20233,49003,90003,45003,71003,710038 100
01 mai 20233,43003,58003,43003,58003,58001 200
28 avr. 20233,44003,52003,44003,46803,46801 800
27 avr. 20233,37003,44003,33103,40003,40002 500
26 avr. 20233,19503,38003,19503,31103,311011 400
25 avr. 20233,20003,20303,20003,20003,20004 000
24 avr. 20233,23003,25003,23003,23003,23005 600
21 avr. 20233,22903,24003,10003,11003,11006 800
20 avr. 20233,27003,50003,13003,35003,350011 800
19 avr. 20233,35003,38503,35003,35003,35008 500
18 avr. 20233,87003,92003,31003,35003,350029 800
17 avr. 20233,30003,40003,30003,40003,400021 700
14 avr. 20233,14003,49303,14003,47003,470019 800
13 avr. 20233,10003,34003,10003,13003,130024 400
12 avr. 20233,18503,24003,10003,24003,24006 400
11 avr. 20233,14003,22003,14003,14003,14004 300
10 avr. 20233,14003,20303,14003,20303,20302 900
06 avr. 20233,17203,17203,11003,16003,16002 000
05 avr. 20233,33003,33003,21003,24003,240020 200
04 avr. 20233,30003,38903,17003,27003,27001 900
03 avr. 20233,40003,46003,32003,40003,400021 700
31 mars 20233,49003,69903,43003,43003,43005 500
30 mars 20233,41803,69003,41803,69003,69001 100
29 mars 20233,41003,67003,39803,61003,61002 300
28 mars 20233,55003,60003,30003,44003,440015 900
27 mars 20233,45003,64003,45003,52003,52007 700
24 mars 20233,62103,91003,28003,65003,650041 700
23 mars 20233,79503,79503,52003,54003,54005 000
22 mars 20233,86004,12003,70003,75003,75003 700
21 mars 20233,55403,97003,55403,79003,790014 900
20 mars 20233,36003,53003,26903,50003,50009 200
17 mars 20233,56003,56003,35003,38003,38004 700
16 mars 20233,32003,54003,30003,51003,51006 600
15 mars 20233,16003,65003,00003,41003,410073 300
14 mars 20232,94003,53002,94003,15003,150024 600
13 mars 20233,33003,53003,01003,01003,010039 100
10 mars 20233,41003,54003,23503,52003,52009 600
09 mars 20233,71103,71103,43003,46003,46006 800
08 mars 20233,66003,76203,46503,60003,600014 900
07 mars 20234,01004,01003,61003,73003,730020 000
06 mars 20234,15004,33003,96003,96003,960045 800
03 mars 20234,10004,20004,10004,15004,15003 000
02 mars 20234,17004,26004,05004,14004,140012 600
01 mars 20234,16704,24004,16004,18004,18004 200
28 févr. 20234,15004,28004,15004,28004,28004 800
27 févr. 20234,16404,26004,15004,26004,26008 500
24 févr. 20234,19004,24704,11004,18004,18009 000
23 févr. 20234,39604,39604,11004,28504,285011 900
22 févr. 20234,10004,48004,10004,34004,340023 600
21 févr. 20234,19004,23004,07704,13004,13009 500
17 févr. 20234,46004,67004,26004,26004,260078 800
16 févr. 20234,37004,77704,16004,55004,550091 700
15 févr. 20234,28004,60004,27004,47004,470031 300
14 févr. 20235,07005,07004,25004,35004,3500139 500
13 févr. 20235,71005,94004,95005,21005,2100158 700
10 févr. 20234,53007,60004,40006,05006,05003 733 300
09 févr. 20235,23005,23004,25004,38004,380072 900
09 févr. 20231:20 Fractionnement d'actions
08 févr. 20236,38006,50005,46005,50005,500027 115
07 févr. 20236,56006,80006,26006,50006,50005 760
06 févr. 20236,60006,60006,26006,38006,38005 480
03 févr. 20237,00007,02006,20006,40006,40007 960
02 févr. 20236,60007,00006,50006,76006,760015 435
01 févr. 20236,14006,78006,10006,40006,400017 925
31 janv. 20236,04006,34006,00006,18006,18003 515
30 janv. 20236,34006,40005,74006,10006,10005 405
27 janv. 20236,20006,40006,00006,28006,28004 225
26 janv. 20236,14006,40005,86006,28006,28005 045
25 janv. 20236,10006,48005,84006,04006,04007 680
24 janv. 20236,18006,18005,82006,14006,14004 980
23 janv. 20236,60006,60005,70006,36006,36008 505
20 janv. 20236,68006,80006,40006,50006,50005 395
19 janv. 20236,40006,80006,24006,36006,36006 580
18 janv. 20237,02007,56006,30006,60006,600012 515
17 janv. 20236,74007,20006,42007,14007,14007 005
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...