NANO-X IMAGING LTD - Ordinary Shares (NNOX)
4.0600
-0.0300 (-0.73%)
NASDAQ · Last Trade: Oct 26th, 3:45 AM EDT
Historical Prices For NANO-X IMAGING LTD - Ordinary Shares (NNOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.12 | 4.17 | 4.04 | 4.06 | 643,858 | 4.06 |
| 10/23/2025 | 4.03 | 4.13 | 3.99 | 4.09 | 784,897 | 4.09 |
| 10/22/2025 | 4.07 | 4.11 | 3.86 | 4.01 | 1,279,411 | 4.01 |
| 10/21/2025 | 4.12 | 4.19 | 4.04 | 4.08 | 668,195 | 4.08 |
| 10/20/2025 | 4.10 | 4.32 | 4.10 | 4.22 | 875,542 | 4.22 |
| 10/17/2025 | 4.06 | 4.09 | 3.90 | 3.99 | 1,423,427 | 3.99 |
| 10/16/2025 | 4.42 | 4.43 | 4.03 | 4.12 | 1,653,853 | 4.12 |
| 10/15/2025 | 4.24 | 4.49 | 4.15 | 4.37 | 2,657,144 | 4.37 |
| 10/14/2025 | 3.95 | 4.21 | 3.86 | 4.12 | 1,226,828 | 4.12 |
| 10/13/2025 | 3.96 | 4.08 | 3.92 | 4.06 | 870,276 | 4.06 |
| 10/10/2025 | 4.14 | 4.16 | 3.84 | 3.90 | 1,803,541 | 3.90 |
| 10/09/2025 | 4.33 | 4.33 | 4.03 | 4.10 | 1,217,401 | 4.10 |
| 10/08/2025 | 3.99 | 4.35 | 3.96 | 4.33 | 2,078,907 | 4.33 |
| 10/07/2025 | 4.12 | 4.13 | 3.89 | 3.98 | 1,112,460 | 3.98 |
| 10/06/2025 | 3.95 | 4.15 | 3.84 | 4.13 | 1,817,659 | 4.13 |
| 10/03/2025 | 3.81 | 3.96 | 3.81 | 3.93 | 1,780,159 | 3.93 |
| 10/02/2025 | 3.71 | 3.81 | 3.67 | 3.79 | 1,308,556 | 3.79 |
| 10/01/2025 | 3.66 | 3.75 | 3.64 | 3.69 | 1,145,427 | 3.69 |
| 9/30/2025 | 3.72 | 3.75 | 3.60 | 3.70 | 1,629,540 | 3.70 |
| 9/29/2025 | 3.75 | 3.85 | 3.68 | 3.75 | 1,554,892 | 3.75 |
| 9/26/2025 | 3.74 | 3.77 | 3.63 | 3.72 | 1,379,852 | 3.72 |
| 9/25/2025 | 3.86 | 3.87 | 3.70 | 3.77 | 1,631,148 | 3.77 |
| 9/24/2025 | 3.98 | 4.03 | 3.90 | 3.96 | 860,412 | 3.96 |
| 9/23/2025 | 4.04 | 4.14 | 3.95 | 3.98 | 1,039,610 | 3.98 |
| 9/22/2025 | 4.00 | 4.07 | 3.92 | 4.02 | 889,686 | 4.02 |
| 9/19/2025 | 4.19 | 4.20 | 3.96 | 3.97 | 1,642,108 | 3.97 |
| 9/18/2025 | 3.95 | 4.25 | 3.94 | 4.16 | 2,250,124 | 4.16 |
| 9/17/2025 | 3.93 | 4.04 | 3.86 | 3.91 | 927,351 | 3.91 |
| 9/16/2025 | 3.91 | 3.94 | 3.85 | 3.92 | 748,394 | 3.92 |
| 9/15/2025 | 3.90 | 3.96 | 3.82 | 3.91 | 834,150 | 3.91 |
| 9/12/2025 | 3.93 | 3.97 | 3.88 | 3.90 | 775,942 | 3.90 |
| 9/11/2025 | 3.80 | 4.03 | 3.80 | 3.97 | 961,989 | 3.97 |
| 9/10/2025 | 3.99 | 4.00 | 3.77 | 3.78 | 912,773 | 3.78 |
| 9/09/2025 | 3.99 | 4.06 | 3.94 | 3.99 | 864,522 | 3.99 |
| 9/08/2025 | 3.75 | 4.03 | 3.71 | 4.02 | 1,667,487 | 4.02 |
| 9/05/2025 | 3.76 | 3.80 | 3.63 | 3.69 | 967,040 | 3.69 |
| 9/04/2025 | 3.75 | 3.77 | 3.64 | 3.72 | 861,403 | 3.72 |
| 9/03/2025 | 3.78 | 3.83 | 3.65 | 3.75 | 1,513,373 | 3.75 |
| 9/02/2025 | 3.78 | 3.86 | 3.71 | 3.78 | 1,152,608 | 3.78 |
| 8/29/2025 | 3.89 | 3.92 | 3.83 | 3.87 | 792,306 | 3.87 |
| 8/28/2025 | 3.98 | 3.98 | 3.88 | 3.88 | 956,368 | 3.88 |
| 8/27/2025 | 3.94 | 4.01 | 3.92 | 3.94 | 758,171 | 3.94 |
| 8/26/2025 | 3.90 | 4.01 | 3.90 | 3.97 | 898,459 | 3.97 |
| 8/25/2025 | 4.06 | 4.06 | 3.89 | 3.89 | 926,005 | 3.89 |
| 8/22/2025 | 4.04 | 4.16 | 3.99 | 4.06 | 1,607,709 | 4.06 |
| 8/21/2025 | 3.84 | 4.06 | 3.84 | 4.01 | 1,271,378 | 4.01 |
| 8/20/2025 | 3.95 | 4.00 | 3.83 | 3.90 | 1,891,310 | 3.90 |
| 8/19/2025 | 4.20 | 4.22 | 3.99 | 4.02 | 1,848,371 | 4.02 |
| 8/18/2025 | 4.40 | 4.40 | 4.22 | 4.26 | 1,573,048 | 4.26 |
| 8/15/2025 | 4.52 | 4.56 | 4.38 | 4.42 | 1,007,630 | 4.42 |
| 8/14/2025 | 4.51 | 4.54 | 4.25 | 4.50 | 1,662,208 | 4.50 |
| 8/13/2025 | 4.49 | 4.61 | 4.34 | 4.55 | 1,757,570 | 4.55 |
| 8/12/2025 | 4.65 | 4.88 | 4.45 | 4.46 | 2,326,179 | 4.46 |
| 8/11/2025 | 4.70 | 4.84 | 4.67 | 4.71 | 1,544,675 | 4.71 |
| 8/08/2025 | 4.65 | 4.70 | 4.57 | 4.65 | 1,065,345 | 4.65 |
| 8/07/2025 | 4.73 | 4.82 | 4.61 | 4.62 | 1,118,859 | 4.62 |
| 8/06/2025 | 4.85 | 4.87 | 4.67 | 4.71 | 1,160,530 | 4.71 |
| 8/05/2025 | 4.86 | 4.95 | 4.78 | 4.89 | 1,080,386 | 4.89 |
| 8/04/2025 | 4.67 | 4.84 | 4.65 | 4.75 | 1,328,999 | 4.75 |
| 8/01/2025 | 4.59 | 4.67 | 4.50 | 4.60 | 1,381,976 | 4.60 |
| 7/31/2025 | 4.84 | 4.90 | 4.71 | 4.71 | 1,181,394 | 4.71 |
| 7/30/2025 | 4.97 | 5.08 | 4.74 | 4.79 | 1,365,415 | 4.79 |
| 7/29/2025 | 5.12 | 5.15 | 4.88 | 4.89 | 1,238,643 | 4.89 |
| 7/28/2025 | 5.24 | 5.25 | 5.10 | 5.14 | 692,555 | 5.14 |