Marchés français ouverture 7 h 18 min

NanoVibronix, Inc. (NAOV)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,8000+0,0230 (+2,96 %)
À la clôture : 04:00PM EDT
0,7796 -0,02 (-2,55 %)
Échanges après Bourse : 07:27PM EDT
Durée:
15 avr. 2023 - 15 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 avr. 20240,80500,80950,76220,80000,800016 699
12 avr. 20240,77900,78000,76000,76000,76007 200
11 avr. 20240,76100,80800,75000,79000,790016 300
10 avr. 20240,80000,81900,74100,74500,745027 300
09 avr. 20240,85300,85300,70000,82000,820047 300
08 avr. 20240,91000,91000,85000,85300,853022 900
05 avr. 20240,88300,91500,87600,88300,883027 900
04 avr. 20240,86500,91500,86500,90000,900018 900
03 avr. 20240,91500,93000,81800,90000,900065 100
02 avr. 20240,90300,92000,86000,91800,918022 800
01 avr. 20240,87300,93300,87300,88000,880010 500
28 mars 20240,90000,95000,88100,90000,900031 600
27 mars 20240,93000,95000,87700,93200,932017 200
26 mars 20240,93000,98400,86300,90000,900016 700
25 mars 20240,92000,99000,88000,88000,880042 000
22 mars 20240,89000,95000,89000,92000,92006 500
21 mars 20240,93000,95000,89000,89000,890028 000
20 mars 20240,94000,94000,90000,90100,901018 800
19 mars 20240,88000,97000,88000,92000,920042 400
18 mars 20240,93800,94300,87000,90000,900011 900
15 mars 20240,88100,97000,88100,89400,894038 600
14 mars 20240,89900,91500,88000,89000,890029 700
13 mars 20240,87500,91900,86000,87000,870042 700
12 mars 20240,94000,94000,90000,91500,915019 400
11 mars 20240,93900,97000,89600,91400,914034 100
08 mars 20240,98200,99000,90000,91100,911028 700
07 mars 20240,91000,95000,88000,91000,910041 000
06 mars 20240,94700,95900,88000,90200,902087 400
05 mars 20240,98000,98000,92600,95900,959031 100
04 mars 20240,99701,01000,95200,98700,987043 200
01 mars 20240,99001,02000,96100,98800,988052 700
29 févr. 20241,04001,04000,97500,99000,990018 700
28 févr. 20241,01001,01100,96000,99900,999049 900
27 févr. 20241,02001,05000,95101,02001,020045 800
26 févr. 20240,99001,05000,99001,02001,020026 800
23 févr. 20241,03001,03000,98001,00001,000042 900
22 févr. 20241,12201,15000,98001,00001,0000104 500
21 févr. 20241,11101,11101,07001,07001,070042 900
20 févr. 20241,17001,17001,04001,12001,120057 400
16 févr. 20241,28001,30001,06801,18001,1800139 500
15 févr. 20241,35001,40001,28001,28001,2800100 200
14 févr. 20241,31001,52001,28001,33001,3300305 200
13 févr. 20241,26001,30001,16001,27101,2710260 000
12 févr. 20241,27001,35001,22001,23001,2300141 400
09 févr. 20241,09001,31001,07001,21001,2100362 100
08 févr. 20241,02001,09001,00001,08001,0800106 400
07 févr. 20240,98001,04000,97301,00001,0000180 000
06 févr. 20240,92500,95500,90000,94000,940054 000
05 févr. 20240,95000,98600,95000,95900,959065 600
02 févr. 20240,92300,97900,91100,95000,9500124 100
01 févr. 20240,96901,00000,93000,93500,935092 400
31 janv. 20240,97500,99000,94000,94000,940094 100
30 janv. 20240,92001,01500,92000,99000,9900150 600
29 janv. 20241,05001,06000,94300,97000,9700159 600
26 janv. 20240,96001,10000,93001,07001,0700494 100
25 janv. 20240,91001,15000,88600,97000,97001 949 000
24 janv. 20240,92000,92000,86000,91000,910046 300
23 janv. 20240,90500,90500,81000,90000,900013 000
22 janv. 20240,89900,90000,85000,85000,850012 000
19 janv. 20240,81000,89900,81000,89900,89902 600
18 janv. 20240,84200,87900,82000,82000,820014 200
17 janv. 20240,82500,95000,82500,86800,868021 600
16 janv. 20240,90400,95500,81000,83000,830013 900
12 janv. 20240,91000,95000,91000,91000,910019 300
11 janv. 20240,95001,01000,90000,91000,910026 300
10 janv. 20241,00401,03500,96000,96900,969054 800
09 janv. 20241,05001,05000,99001,00001,000016 800
08 janv. 20241,04001,05001,00301,03001,030011 400
05 janv. 20241,11001,11001,00001,03501,035025 800
04 janv. 20241,07001,15001,00001,07001,070040 400
03 janv. 20241,17001,20001,07001,07001,070019 700
02 janv. 20241,10001,28001,07001,15001,150076 800
29 déc. 20231,20001,26001,12201,15001,150028 500
28 déc. 20231,13001,43001,13001,20001,2000146 800
27 déc. 20231,17001,17001,11301,12001,120011 600
26 déc. 20231,03001,12601,01001,11001,110031 900
22 déc. 20231,04301,07901,01001,03001,030018 300
21 déc. 20231,10001,10001,01901,05001,050017 900
20 déc. 20230,93501,07000,93501,02201,022057 900
19 déc. 20230,94000,99000,94000,95000,950015 700
18 déc. 20230,92500,99000,92500,93000,930044 700
15 déc. 20230,94000,99000,91200,93900,939027 800
14 déc. 20230,95000,95000,91200,95000,950063 600
13 déc. 20230,94000,99800,90000,94000,940016 200
12 déc. 20230,97500,99800,94500,94500,945029 100
11 déc. 20231,02001,07900,95000,98000,980038 600
08 déc. 20231,07901,10101,03001,07001,070014 400
07 déc. 20231,12001,13001,01001,08501,085011 800
06 déc. 20231,01001,14001,00001,06001,060043 400
05 déc. 20231,05001,09000,99001,02001,020019 000
04 déc. 20231,04001,08000,98001,05401,0540188 300
01 déc. 20231,06001,06000,95501,05001,050073 700
30 nov. 20231,02001,09501,02001,05001,050034 600
29 nov. 20231,18001,18001,06001,07001,070027 700
28 nov. 20231,12001,24001,12001,18001,1800144 300
27 nov. 20231,42001,43001,35001,37001,370024 400
24 nov. 20231,32001,43101,32001,41001,410040 000
22 nov. 20231,41001,48001,24001,36001,360067 700
21 nov. 20231,50001,55001,31001,43001,4300128 200
20 nov. 20231,45001,47001,21001,31001,3100163 400
*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...