Marchés français ouverture 26 min

NanoVibronix, Inc. (NAOV)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,3049-0,0131 (-4,12 %)
À la clôture : 04:00PM EST
0,3100 +0,01 (+1,67 %)
Échanges après Bourse : 07:03PM EST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 20230,31700,32000,28700,30500,3050107 800
27 janv. 20230,31000,32000,30000,31400,314084 500
26 janv. 20230,30700,32000,29300,31400,3140100 900
25 janv. 20230,30500,32400,29200,30200,3020153 600
24 janv. 20230,30900,30900,29100,30700,307099 600
23 janv. 20230,33000,33000,28500,31800,3180170 100
20 janv. 20230,33400,34000,32000,32500,3250102 300
19 janv. 20230,32000,34000,31200,31800,3180131 600
18 janv. 20230,35100,37800,31500,33000,3300250 300
17 janv. 20230,33700,36000,32100,35700,3570140 100
13 janv. 20230,31500,35300,31500,35000,350082 700
12 janv. 20230,32300,34300,31500,33600,3360165 900
11 janv. 20230,37500,37800,30200,34300,3430338 900
10 janv. 20230,33000,34100,30000,32800,3280357 000
09 janv. 20230,28900,32000,28600,32000,3200414 000
06 janv. 20230,26900,28000,26000,27500,2750300 000
05 janv. 20230,26500,27600,23700,26400,2640415 300
04 janv. 20230,23000,29000,23000,25500,25501 632 700
03 janv. 20230,26500,26500,22200,23000,2300348 700
30 déc. 20220,25700,27900,22000,25200,2520490 400
29 déc. 20220,28500,29000,25100,26800,2680196 500
28 déc. 20220,26200,28100,25000,28000,2800269 300
27 déc. 20220,26000,29000,26000,27000,2700195 400
23 déc. 20220,28000,29800,27000,29000,2900120 700
22 déc. 20220,26000,28000,26000,27800,2780209 000
21 déc. 20220,28100,30300,27100,27700,2770338 100
20 déc. 20220,29100,30400,28000,28100,2810120 700
19 déc. 20220,32000,32000,28100,30000,3000416 600
16 déc. 20220,32000,33000,30000,33000,3300393 300
15 déc. 20220,35000,35800,33000,34300,3430395 500
14 déc. 20220,33600,37000,33000,35800,3580407 700
13 déc. 20220,34700,35900,33000,34700,3470758 500
12 déc. 20220,36000,36000,32300,33300,3330353 900
09 déc. 20220,36000,36500,34200,36000,3600470 000
08 déc. 20220,40000,40500,36000,36500,3650810 300
07 déc. 20220,40100,41000,38400,39000,3900601 800
06 déc. 20220,38000,44300,36600,41000,41001 517 100
05 déc. 20220,37200,40000,33100,38000,38002 112 500
02 déc. 20220,35600,42000,35600,38900,38901 594 300
01 déc. 20220,38800,44900,35000,42000,42003 119 500
30 nov. 20220,47100,47100,25000,40500,40506 592 400
29 nov. 20220,54800,56700,44500,50000,500025 399 400
28 nov. 20220,27000,64500,27000,63300,633027 400 300
25 nov. 20220,26300,26300,25900,25900,259028 800
23 nov. 20220,25700,27000,25100,25700,257098 400
22 nov. 20220,25000,27000,25000,25000,2500145 200
21 nov. 20220,29100,30000,26000,27000,2700161 200
18 nov. 20220,32300,32500,26700,30000,3000219 400
17 nov. 20220,34000,35000,32000,33300,333030 700
16 nov. 20220,33400,35000,32000,33500,335074 400
15 nov. 20220,30000,35000,30000,33500,3350163 500
14 nov. 20220,34600,35000,33000,35000,350054 700
11 nov. 20220,33000,37900,33000,34600,3460161 800
10 nov. 20220,32200,36400,32200,34500,3450143 500
09 nov. 20220,37100,37100,32000,34000,3400116 000
08 nov. 20220,40500,41000,35000,36800,3680196 400
07 nov. 20220,40500,40900,40000,40000,400082 600
04 nov. 20220,40400,41700,40000,40000,4000122 000
03 nov. 20220,41200,41900,40000,40400,404037 200
02 nov. 20220,40000,41300,40000,40500,405057 000
01 nov. 20220,40000,41000,40000,40000,4000142 300
31 oct. 20220,42000,42000,39000,39000,390077 700
28 oct. 20220,41000,42000,40000,41700,417030 900
27 oct. 20220,41300,42000,40000,42000,420090 600
26 oct. 20220,41000,42000,41000,41300,413069 100
25 oct. 20220,41000,42100,40100,41900,419075 900
24 oct. 20220,41900,42300,41000,41500,4150271 200
21 oct. 20220,43000,43500,41800,42300,423085 400
20 oct. 20220,42100,44000,42100,43500,435093 300
19 oct. 20220,42000,44000,42000,43000,430049 700
18 oct. 20220,43100,44500,42500,43000,430065 000
17 oct. 20220,45000,45000,43000,43500,435037 100
14 oct. 20220,42600,44500,42400,43600,436026 400
13 oct. 20220,42000,45000,42000,44000,440074 100
12 oct. 20220,43200,45000,42800,44200,442086 800
11 oct. 20220,42200,45000,42200,43800,4380158 700
10 oct. 20220,41900,47000,41800,44000,4400107 900
07 oct. 20220,44000,44000,42000,42500,4250313 600
06 oct. 20220,47400,48500,44000,44700,447087 200
05 oct. 20220,44000,50000,42100,45100,4510250 100
04 oct. 20220,45400,45400,43000,44000,440098 100
03 oct. 20220,44600,44600,43000,43600,4360256 500
30 sept. 20220,45800,46000,44000,46000,4600117 000
29 sept. 20220,48000,50000,45300,45600,456081 000
28 sept. 20220,47000,52000,45000,48200,4820157 400
27 sept. 20220,43800,54000,42200,51600,5160771 800
26 sept. 20220,47000,47400,43100,45000,4500787 800
23 sept. 20220,50700,59900,45100,54000,540015 066 000
22 sept. 20220,47000,47000,42000,43100,4310148 900
21 sept. 20220,47000,47000,44500,45700,457057 600
20 sept. 20220,48500,48500,44000,46700,467090 700
19 sept. 20220,44100,47000,44000,46400,464062 600
16 sept. 20220,47100,47800,44000,47800,478069 400
15 sept. 20220,47900,48000,44000,47600,4760129 500
14 sept. 20220,42300,48000,42300,45500,455079 500
13 sept. 20220,46500,48800,44500,44700,447028 500
12 sept. 20220,45500,49000,44700,47000,470070 800
09 sept. 20220,49000,49000,44200,45900,459059 900
08 sept. 20220,43600,46500,42400,46500,465091 000
07 sept. 20220,43000,44000,42000,43600,4360121 600
*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...