Nano-X Imaging Ltd. (NNOX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.49 | 9.64 | 9.21 | 9.35 | 9.35 | 1,159,532 |
| 02 may 2024 | 9.40 | 9.42 | 9.13 | 9.24 | 9.24 | 558,400 |
| 01 may 2024 | 8.84 | 9.57 | 8.84 | 9.16 | 9.16 | 865,400 |
| 30 abr 2024 | 8.89 | 9.07 | 8.78 | 8.96 | 8.96 | 751,900 |
| 29 abr 2024 | 8.86 | 9.10 | 8.85 | 8.98 | 8.98 | 540,500 |
| 26 abr 2024 | 9.00 | 9.05 | 8.78 | 8.96 | 8.96 | 688,800 |
| 25 abr 2024 | 8.78 | 9.03 | 8.77 | 8.92 | 8.92 | 530,800 |
| 24 abr 2024 | 9.32 | 9.44 | 8.95 | 9.09 | 9.09 | 740,200 |
| 23 abr 2024 | 9.09 | 9.63 | 9.06 | 9.31 | 9.31 | 879,800 |
| 22 abr 2024 | 8.71 | 9.10 | 8.61 | 9.02 | 9.02 | 991,500 |
| 19 abr 2024 | 8.99 | 9.18 | 8.48 | 8.60 | 8.60 | 1,028,200 |
| 18 abr 2024 | 9.35 | 9.44 | 9.06 | 9.07 | 9.07 | 824,300 |
| 17 abr 2024 | 9.30 | 9.51 | 9.13 | 9.35 | 9.35 | 944,800 |
| 16 abr 2024 | 8.91 | 9.39 | 8.91 | 9.27 | 9.27 | 1,116,900 |
| 15 abr 2024 | 9.76 | 9.76 | 9.07 | 9.12 | 9.12 | 1,561,900 |
| 12 abr 2024 | 10.43 | 10.45 | 9.53 | 9.71 | 9.71 | 1,410,700 |
| 11 abr 2024 | 10.30 | 10.55 | 9.86 | 10.51 | 10.51 | 1,478,000 |
| 10 abr 2024 | 10.46 | 10.49 | 10.02 | 10.28 | 10.28 | 1,539,200 |
| 09 abr 2024 | 10.90 | 11.35 | 10.34 | 10.72 | 10.72 | 2,416,600 |
| 08 abr 2024 | 10.74 | 11.15 | 10.21 | 10.83 | 10.83 | 1,636,300 |
| 05 abr 2024 | 10.75 | 11.16 | 10.44 | 10.56 | 10.56 | 1,629,800 |
| 04 abr 2024 | 10.73 | 11.39 | 10.72 | 10.87 | 10.87 | 2,353,400 |
| 03 abr 2024 | 9.81 | 10.90 | 9.71 | 10.86 | 10.86 | 2,889,900 |
| 02 abr 2024 | 10.00 | 10.02 | 9.46 | 9.92 | 9.92 | 1,575,500 |
| 01 abr 2024 | 9.70 | 10.58 | 9.39 | 10.33 | 10.33 | 3,237,000 |
| 28 mar 2024 | 9.91 | 10.19 | 9.64 | 9.77 | 9.77 | 1,764,600 |
| 27 mar 2024 | 9.19 | 9.89 | 9.18 | 9.88 | 9.88 | 1,477,600 |
| 26 mar 2024 | 9.80 | 9.92 | 9.10 | 9.15 | 9.15 | 2,330,200 |
| 25 mar 2024 | 9.65 | 10.13 | 9.61 | 9.75 | 9.75 | 1,989,700 |
| 22 mar 2024 | 10.20 | 10.23 | 9.44 | 9.47 | 9.47 | 2,586,000 |
| 21 mar 2024 | 11.20 | 12.28 | 10.05 | 10.24 | 10.24 | 6,939,700 |
| 20 mar 2024 | 10.51 | 11.47 | 10.49 | 11.05 | 11.05 | 2,891,400 |
| 19 mar 2024 | 11.03 | 11.22 | 10.28 | 10.82 | 10.82 | 2,594,700 |
| 18 mar 2024 | 11.54 | 11.56 | 10.26 | 11.38 | 11.38 | 4,724,100 |
| 15 mar 2024 | 9.97 | 11.29 | 9.82 | 10.78 | 10.78 | 5,476,900 |
| 14 mar 2024 | 10.30 | 10.79 | 9.39 | 10.02 | 10.02 | 4,530,200 |
| 13 mar 2024 | 9.64 | 10.03 | 9.53 | 9.84 | 9.84 | 1,997,000 |
| 12 mar 2024 | 9.66 | 9.82 | 9.42 | 9.60 | 9.60 | 1,540,500 |
| 11 mar 2024 | 10.21 | 10.32 | 9.35 | 9.38 | 9.38 | 1,959,300 |
| 08 mar 2024 | 10.31 | 11.33 | 9.99 | 10.21 | 10.21 | 2,634,100 |
| 07 mar 2024 | 10.21 | 10.85 | 10.11 | 10.23 | 10.23 | 1,992,200 |
| 06 mar 2024 | 10.00 | 11.20 | 9.92 | 10.52 | 10.52 | 3,290,900 |
| 05 mar 2024 | 10.50 | 10.84 | 9.85 | 10.01 | 10.01 | 3,136,800 |
| 04 mar 2024 | 11.15 | 11.38 | 10.41 | 10.90 | 10.90 | 2,844,200 |
| 01 mar 2024 | 11.27 | 11.43 | 10.60 | 11.12 | 11.12 | 3,232,600 |
| 29 feb 2024 | 11.85 | 12.65 | 11.07 | 11.16 | 11.16 | 6,851,200 |
| 28 feb 2024 | 11.79 | 11.99 | 10.91 | 11.83 | 11.83 | 5,421,600 |
| 27 feb 2024 | 10.16 | 11.84 | 9.40 | 11.61 | 11.61 | 10,999,700 |
| 26 feb 2024 | 8.72 | 9.74 | 8.70 | 9.53 | 9.53 | 5,309,800 |
| 23 feb 2024 | 8.66 | 8.80 | 8.00 | 8.62 | 8.62 | 4,874,000 |
| 22 feb 2024 | 9.70 | 9.75 | 8.75 | 8.89 | 8.89 | 7,692,700 |
| 21 feb 2024 | 9.76 | 10.22 | 8.57 | 9.24 | 9.24 | 6,248,900 |
| 20 feb 2024 | 10.90 | 11.00 | 8.90 | 10.34 | 10.34 | 12,917,900 |
| 16 feb 2024 | 10.00 | 14.28 | 9.85 | 12.95 | 12.95 | 44,089,600 |
| 15 feb 2024 | 12.44 | 12.70 | 9.19 | 9.50 | 9.50 | 47,077,300 |
| 14 feb 2024 | 6.15 | 6.36 | 5.92 | 6.36 | 6.36 | 3,587,400 |
| 13 feb 2024 | 6.19 | 6.34 | 5.86 | 5.97 | 5.97 | 1,765,700 |
| 12 feb 2024 | 5.92 | 7.14 | 5.89 | 6.64 | 6.64 | 3,897,100 |
| 09 feb 2024 | 5.77 | 5.88 | 5.72 | 5.86 | 5.86 | 412,200 |
| 08 feb 2024 | 5.63 | 5.80 | 5.58 | 5.74 | 5.74 | 413,400 |
| 07 feb 2024 | 5.88 | 5.88 | 5.59 | 5.65 | 5.65 | 304,700 |
| 06 feb 2024 | 5.31 | 5.77 | 5.26 | 5.77 | 5.77 | 501,900 |
| 05 feb 2024 | 5.66 | 5.66 | 5.31 | 5.32 | 5.32 | 519,200 |
| 02 feb 2024 | 5.42 | 5.73 | 5.34 | 5.66 | 5.66 | 559,300 |
| 01 feb 2024 | 5.49 | 5.59 | 5.40 | 5.53 | 5.53 | 550,100 |
| 31 ene 2024 | 5.57 | 5.74 | 5.43 | 5.44 | 5.44 | 449,600 |
| 30 ene 2024 | 5.79 | 5.83 | 5.53 | 5.57 | 5.57 | 441,100 |
| 29 ene 2024 | 5.69 | 5.91 | 5.55 | 5.90 | 5.90 | 425,000 |
| 26 ene 2024 | 5.83 | 5.94 | 5.66 | 5.71 | 5.71 | 386,500 |
| 25 ene 2024 | 5.54 | 5.77 | 5.51 | 5.74 | 5.74 | 562,000 |
| 24 ene 2024 | 5.82 | 5.84 | 5.48 | 5.49 | 5.49 | 455,600 |
| 23 ene 2024 | 5.54 | 5.77 | 5.51 | 5.64 | 5.64 | 529,000 |
| 22 ene 2024 | 5.32 | 5.68 | 5.32 | 5.53 | 5.53 | 654,200 |
| 19 ene 2024 | 5.76 | 5.76 | 5.26 | 5.36 | 5.36 | 1,109,100 |
| 18 ene 2024 | 5.72 | 5.79 | 5.59 | 5.75 | 5.75 | 576,500 |
| 17 ene 2024 | 5.45 | 5.60 | 5.37 | 5.59 | 5.59 | 973,400 |
| 16 ene 2024 | 5.61 | 5.61 | 5.41 | 5.53 | 5.53 | 608,400 |
| 12 ene 2024 | 5.74 | 5.98 | 5.66 | 5.72 | 5.72 | 634,900 |
| 11 ene 2024 | 6.10 | 6.10 | 5.67 | 5.76 | 5.76 | 833,200 |
| 10 ene 2024 | 6.22 | 6.27 | 6.05 | 6.14 | 6.14 | 483,700 |
| 09 ene 2024 | 6.28 | 6.42 | 6.21 | 6.22 | 6.22 | 397,700 |
| 08 ene 2024 | 6.12 | 6.43 | 6.09 | 6.40 | 6.40 | 483,400 |
| 05 ene 2024 | 6.15 | 6.30 | 6.06 | 6.19 | 6.19 | 446,100 |
| 04 ene 2024 | 6.16 | 6.28 | 6.04 | 6.22 | 6.22 | 612,100 |
| 03 ene 2024 | 6.35 | 6.35 | 6.10 | 6.13 | 6.13 | 647,400 |
| 02 ene 2024 | 6.33 | 6.99 | 6.22 | 6.46 | 6.46 | 941,500 |
| 29 dic 2023 | 6.58 | 6.59 | 6.34 | 6.37 | 6.37 | 782,700 |
| 28 dic 2023 | 6.54 | 6.70 | 6.47 | 6.63 | 6.63 | 698,700 |
| 27 dic 2023 | 6.66 | 6.80 | 6.46 | 6.55 | 6.55 | 728,500 |
| 26 dic 2023 | 6.74 | 6.74 | 6.54 | 6.67 | 6.67 | 695,700 |
| 22 dic 2023 | 6.88 | 7.05 | 6.65 | 6.71 | 6.71 | 957,600 |
| 21 dic 2023 | 6.70 | 6.90 | 6.65 | 6.90 | 6.90 | 569,100 |
| 20 dic 2023 | 6.98 | 7.33 | 6.55 | 6.57 | 6.57 | 1,157,700 |
| 19 dic 2023 | 6.66 | 7.12 | 6.66 | 6.98 | 6.98 | 941,800 |
| 18 dic 2023 | 6.69 | 6.97 | 6.60 | 6.62 | 6.62 | 646,900 |
| 15 dic 2023 | 6.92 | 6.92 | 6.54 | 6.79 | 6.79 | 817,400 |
| 14 dic 2023 | 6.80 | 7.13 | 6.70 | 6.83 | 6.83 | 1,296,500 |
| 13 dic 2023 | 6.19 | 6.78 | 6.00 | 6.77 | 6.77 | 1,062,200 |
| 12 dic 2023 | 6.06 | 6.32 | 5.92 | 6.22 | 6.22 | 546,200 |
| 11 dic 2023 | 6.08 | 6.13 | 5.95 | 6.03 | 6.03 | 445,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.