MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NNOX — NANO-X IMAGING LTD Ordinary Shares
NasdaqNANO-X IMAGING LTD Ordinary Shares
$0.62
-0.03(-4.29%)
- O
- 0.65
- H
- 0.65
- L
- 0.62
- V
- 870.51K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.62
Period Return-88.43%
Period High$5.86
Period Low$0.62
Avg Daily Volume1.43M
Total Trading Days365
NNOX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.65 | $0.65 | $0.62 | $0.62 | $-0.03 | -4.29% | 870,507 | $0.63 | $0.62 $0.65 |
| Oct 5, 2026 | $0.63 | $0.65 | $0.62 | $0.64 | +$0.01 | +1.15% | 692,603 | $0.63 | $0.62 $0.65 |
| Oct 2, 2026 | $0.68 | $0.69 | $0.63 | $0.64 | $-0.03 | -4.02% | 829,813 | $0.65 | $0.63 $0.69 |
| Oct 1, 2026 | $0.70 | $0.72 | $0.66 | $0.66 | $-0.03 | -4.51% | 715,784 | $0.69 | $0.66 $0.72 |
| Sep 30, 2026 | $0.66 | $0.74 | $0.65 | $0.69 | +$0.04 | +5.73% | 1,063,965 | $0.71 | $0.65 $0.74 |
| Sep 29, 2026 | $0.64 | $0.68 | $0.63 | $0.66 | +$0.02 | +3.78% | 816,190 | $0.65 | $0.63 $0.68 |
| Sep 28, 2026 | $0.64 | $0.67 | $0.63 | $0.63 | $-0.01 | -1.27% | 779,052 | $0.65 | $0.63 $0.67 |
| Sep 25, 2026 | $0.66 | $0.69 | $0.63 | $0.64 | $-0.02 | -3.19% | 1,239,128 | $0.65 | $0.63 $0.69 |
| Sep 24, 2026 | $0.69 | $0.70 | $0.66 | $0.66 | $-0.04 | -5.23% | 933,117 | $0.68 | $0.66 $0.70 |
| Sep 23, 2026 | $0.73 | $0.74 | $0.69 | $0.70 | $-0.03 | -4.66% | 1,050,408 | $0.71 | $0.69 $0.74 |
| Sep 22, 2026 | $0.74 | $0.77 | $0.73 | $0.73 | $-0.01 | -0.73% | 524,535 | $0.75 | $0.73 $0.77 |
| Sep 21, 2026 | $0.74 | $0.76 | $0.72 | $0.74 | +$0.00 | +0.44% | 498,246 | $0.73 | $0.72 $0.76 |
| Sep 18, 2026 | $0.80 | $0.81 | $0.73 | $0.73 | $-0.05 | -6.36% | 876,228 | $0.76 | $0.73 $0.81 |
| Sep 17, 2026 | $0.75 | $0.79 | $0.75 | $0.78 | +$0.03 | +4.02% | 824,746 | $0.76 | $0.75 $0.79 |
| Sep 16, 2026 | $0.69 | $0.76 | $0.68 | $0.75 | +$0.07 | +9.71% | 1,407,444 | $0.71 | $0.68 $0.76 |
| Sep 15, 2026 | $0.72 | $0.73 | $0.68 | $0.69 | $-0.01 | -1.86% | 1,085,602 | $0.69 | $0.68 $0.73 |
| Sep 14, 2026 | $0.74 | $0.77 | $0.70 | $0.70 | $-0.02 | -3.29% | 1,064,686 | $0.73 | $0.70 $0.77 |
| Sep 11, 2026 | $0.75 | $0.75 | $0.71 | $0.72 | $-0.01 | -0.86% | 847,215 | $0.73 | $0.71 $0.75 |
| Sep 10, 2026 | $0.78 | $0.78 | $0.73 | $0.73 | $-0.05 | -6.40% | 1,220,435 | $0.74 | $0.73 $0.78 |
| Sep 9, 2026 | $0.76 | $0.80 | $0.67 | $0.78 | $-0.15 | -16.16% | 4,845,510 | $0.76 | $0.67 $0.80 |
| Sep 8, 2026 | $0.84 | $0.96 | $0.81 | $0.93 | +$0.10 | +12.11% | 2,643,389 | $0.88 | $0.81 $0.96 |
| Sep 4, 2026 | $0.72 | $0.87 | $0.72 | $0.83 | +$0.12 | +16.43% | 6,231,131 | $0.79 | $0.72 $0.87 |
| Sep 3, 2026 | $0.77 | $0.79 | $0.71 | $0.71 | $-0.05 | -6.69% | 1,414,214 | $0.74 | $0.71 $0.79 |
| Sep 2, 2026 | $0.80 | $0.80 | $0.76 | $0.76 | $-0.02 | -2.81% | 545,341 | $0.77 | $0.76 $0.80 |
| Sep 1, 2026 | $0.80 | $0.81 | $0.78 | $0.79 | $-0.02 | -2.66% | 745,527 | $0.79 | $0.78 $0.81 |
| Aug 31, 2026 | $0.82 | $0.83 | $0.78 | $0.81 | $-0.02 | -2.68% | 1,441,318 | $0.80 | $0.78 $0.83 |
| Aug 28, 2026 | $0.87 | $0.88 | $0.80 | $0.83 | $-0.01 | -1.52% | 903,323 | $0.83 | $0.80 $0.88 |
| Aug 27, 2026 | $0.89 | $0.89 | $0.84 | $0.84 | $-0.03 | -3.81% | 699,850 | $0.87 | $0.84 $0.89 |
| Aug 26, 2026 | $0.88 | $0.91 | $0.85 | $0.88 | +$0.01 | +1.48% | 499,151 | $0.87 | $0.85 $0.91 |
| Aug 25, 2026 | $0.89 | $0.91 | $0.84 | $0.86 | $-0.00 | -0.14% | 812,420 | $0.87 | $0.84 $0.91 |