Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
2.710
+0.010 (0.37%)
Mar 9, 2026, 3:51 PM EDT - Market open
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.66 | 2.69 | 2.58 | 2.59 | - | -4.07% | 325,816 |
| Mar 6, 2026 | 2.59 | 2.75 | 2.58 | 2.70 | 2.70 | 4.25% | 834,615 |
| Mar 5, 2026 | 2.61 | 2.63 | 2.52 | 2.59 | 2.59 | -2.26% | 663,857 |
| Mar 4, 2026 | 2.73 | 2.75 | 2.58 | 2.65 | 2.65 | 2.32% | 1,070,554 |
| Mar 3, 2026 | 2.43 | 2.73 | 2.37 | 2.59 | 2.59 | 5.28% | 1,309,752 |
| Mar 2, 2026 | 2.33 | 2.49 | 2.33 | 2.46 | 2.46 | 3.80% | 648,747 |
| Feb 27, 2026 | 2.44 | 2.46 | 2.33 | 2.37 | 2.37 | -4.44% | 751,576 |
| Feb 26, 2026 | 2.46 | 2.50 | 2.42 | 2.48 | 2.48 | 1.22% | 505,645 |
| Feb 25, 2026 | 2.46 | 2.49 | 2.37 | 2.45 | 2.45 | 0.82% | 702,722 |
| Feb 24, 2026 | 2.37 | 2.52 | 2.37 | 2.43 | 2.43 | 2.53% | 668,112 |
| Feb 23, 2026 | 2.40 | 2.48 | 2.33 | 2.37 | 2.37 | -2.47% | 831,532 |
| Feb 20, 2026 | 2.38 | 2.50 | 2.33 | 2.43 | 2.43 | 1.67% | 1,262,736 |
| Feb 19, 2026 | 2.33 | 2.41 | 2.28 | 2.39 | 2.39 | 2.14% | 632,307 |
| Feb 18, 2026 | 2.29 | 2.40 | 2.24 | 2.34 | 2.34 | 1.74% | 815,077 |
| Feb 17, 2026 | 2.30 | 2.32 | 2.19 | 2.30 | 2.30 | 0.88% | 773,523 |
| Feb 13, 2026 | 2.17 | 2.40 | 2.17 | 2.28 | 2.28 | 6.54% | 1,283,110 |
| Feb 12, 2026 | 2.23 | 2.26 | 2.11 | 2.14 | 2.14 | -4.46% | 1,159,855 |
| Feb 11, 2026 | 2.42 | 2.43 | 2.22 | 2.24 | 2.24 | -5.88% | 1,234,543 |
| Feb 10, 2026 | 2.41 | 2.50 | 2.36 | 2.38 | 2.38 | 0.42% | 690,200 |
| Feb 9, 2026 | 2.44 | 2.44 | 2.32 | 2.37 | 2.37 | -2.87% | 1,308,297 |
| Feb 6, 2026 | 2.35 | 2.47 | 2.31 | 2.44 | 2.44 | 7.02% | 1,022,548 |
| Feb 5, 2026 | 2.39 | 2.43 | 2.27 | 2.28 | 2.28 | -5.79% | 2,114,226 |
| Feb 4, 2026 | 2.58 | 2.62 | 2.38 | 2.42 | 2.42 | -5.10% | 1,844,106 |
| Feb 3, 2026 | 2.96 | 2.98 | 2.46 | 2.55 | 2.55 | -6.25% | 3,154,154 |
| Feb 2, 2026 | 2.70 | 2.78 | 2.64 | 2.72 | 2.72 | -0.37% | 1,003,455 |
| Jan 30, 2026 | 2.84 | 2.89 | 2.71 | 2.73 | 2.73 | -3.19% | 1,204,262 |
| Jan 29, 2026 | 3.00 | 3.01 | 2.70 | 2.82 | 2.82 | -6.31% | 3,053,882 |
| Jan 28, 2026 | 3.20 | 3.21 | 2.99 | 3.01 | 3.01 | -5.94% | 1,132,343 |
| Jan 27, 2026 | 3.01 | 3.22 | 3.00 | 3.20 | 3.20 | 6.31% | 937,556 |
| Jan 26, 2026 | 3.29 | 3.29 | 2.97 | 3.01 | 3.01 | -8.79% | 1,110,286 |
| Jan 23, 2026 | 3.12 | 3.33 | 3.04 | 3.30 | 3.30 | 6.11% | 1,125,780 |
| Jan 22, 2026 | 3.03 | 3.16 | 3.03 | 3.11 | 3.11 | 2.98% | 656,165 |
| Jan 21, 2026 | 3.00 | 3.09 | 2.93 | 3.02 | 3.02 | 1.00% | 872,398 |
| Jan 20, 2026 | 3.02 | 3.07 | 2.90 | 2.99 | 2.99 | -5.08% | 1,056,899 |
| Jan 16, 2026 | 3.06 | 3.20 | 2.99 | 3.15 | 3.15 | 2.61% | 1,293,744 |
| Jan 15, 2026 | 3.03 | 3.08 | 2.95 | 3.07 | 3.07 | 1.66% | 862,426 |
| Jan 14, 2026 | 3.06 | 3.09 | 2.96 | 3.02 | 3.02 | -0.66% | 976,475 |
| Jan 13, 2026 | 3.01 | 3.06 | 2.89 | 3.04 | 3.04 | 1.33% | 776,205 |
| Jan 12, 2026 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | 1.01% | 774,364 |
| Jan 9, 2026 | 3.03 | 3.11 | 2.94 | 2.97 | 2.97 | -1.33% | 800,061 |
| Jan 8, 2026 | 3.02 | 3.11 | 3.01 | 3.01 | 3.01 | -0.66% | 634,630 |
| Jan 7, 2026 | 3.04 | 3.13 | 3.01 | 3.03 | 3.03 | - | 646,146 |
| Jan 6, 2026 | 3.03 | 3.12 | 2.97 | 3.03 | 3.03 | 0.33% | 834,445 |
| Jan 5, 2026 | 2.91 | 3.07 | 2.91 | 3.02 | 3.02 | 6.71% | 1,105,692 |
| Jan 2, 2026 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | 1.07% | 1,101,789 |
| Dec 31, 2025 | 2.83 | 2.87 | 2.77 | 2.80 | 2.80 | -1.06% | 1,616,130 |
| Dec 30, 2025 | 2.78 | 2.85 | 2.76 | 2.83 | 2.83 | 1.80% | 1,751,449 |
| Dec 29, 2025 | 2.83 | 2.91 | 2.78 | 2.78 | 2.78 | -2.80% | 1,653,902 |
| Dec 26, 2025 | 2.94 | 2.95 | 2.83 | 2.86 | 2.86 | -4.03% | 1,517,421 |
| Dec 24, 2025 | 2.98 | 3.00 | 2.93 | 2.98 | 2.98 | -0.67% | 587,212 |
| Dec 23, 2025 | 3.03 | 3.07 | 2.92 | 3.00 | 3.00 | -2.91% | 1,554,093 |
| Dec 22, 2025 | 2.99 | 3.13 | 2.89 | 3.09 | 3.09 | 3.34% | 1,774,692 |
| Dec 19, 2025 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 1,365,196 |
| Dec 18, 2025 | 3.08 | 3.16 | 2.96 | 2.98 | 2.98 | -1.00% | 1,852,887 |
| Dec 17, 2025 | 3.21 | 3.28 | 3.00 | 3.01 | 3.01 | -6.23% | 1,227,221 |
| Dec 16, 2025 | 3.20 | 3.27 | 3.15 | 3.21 | 3.21 | -0.93% | 993,425 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.11 | 3.24 | 3.24 | 0.62% | 1,160,302 |
| Dec 12, 2025 | 3.34 | 3.40 | 3.20 | 3.22 | 3.22 | -3.59% | 1,090,203 |
| Dec 11, 2025 | 3.42 | 3.44 | 3.27 | 3.34 | 3.34 | -2.34% | 1,229,526 |
| Dec 10, 2025 | 3.53 | 3.57 | 3.41 | 3.42 | 3.42 | -4.47% | 1,451,456 |
| Dec 9, 2025 | 3.71 | 3.74 | 3.58 | 3.58 | 3.58 | -4.02% | 1,061,566 |
| Dec 8, 2025 | 3.68 | 3.86 | 3.66 | 3.73 | 3.73 | 2.47% | 1,620,578 |
| Dec 5, 2025 | 3.88 | 3.88 | 3.62 | 3.64 | 3.64 | -4.96% | 1,325,340 |
| Dec 4, 2025 | 3.82 | 3.85 | 3.70 | 3.83 | 3.83 | -0.78% | 1,324,672 |
| Dec 3, 2025 | 3.90 | 3.92 | 3.76 | 3.86 | 3.86 | -1.15% | 1,881,541 |
| Dec 2, 2025 | 4.05 | 4.06 | 3.90 | 3.91 | 3.91 | -2.50% | 1,228,039 |
| Dec 1, 2025 | 4.36 | 4.37 | 4.00 | 4.01 | 4.01 | -10.60% | 2,225,697 |
| Nov 28, 2025 | 4.58 | 4.63 | 4.31 | 4.48 | 4.48 | -1.54% | 1,227,027 |
| Nov 26, 2025 | 4.62 | 4.71 | 4.31 | 4.55 | 4.55 | 0.66% | 2,698,220 |
| Nov 25, 2025 | 4.32 | 4.70 | 4.20 | 4.52 | 4.52 | 9.44% | 3,986,009 |
| Nov 24, 2025 | 4.24 | 4.28 | 3.97 | 4.13 | 4.13 | -5.28% | 3,681,262 |
| Nov 21, 2025 | 3.53 | 4.48 | 3.53 | 4.36 | 4.36 | 26.38% | 12,914,188 |
| Nov 20, 2025 | 3.58 | 3.98 | 3.36 | 3.45 | 3.45 | 13.86% | 6,499,324 |
| Nov 19, 2025 | 3.35 | 3.38 | 3.02 | 3.03 | 3.03 | -8.46% | 1,845,317 |
| Nov 18, 2025 | 2.93 | 3.34 | 2.93 | 3.31 | 3.31 | 16.96% | 4,395,328 |
| Nov 17, 2025 | 2.94 | 2.95 | 2.78 | 2.83 | 2.83 | -4.71% | 1,086,712 |
| Nov 14, 2025 | 2.84 | 3.02 | 2.83 | 2.97 | 2.97 | 1.71% | 847,027 |
| Nov 13, 2025 | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | -3.95% | 1,414,165 |
| Nov 12, 2025 | 3.10 | 3.13 | 2.98 | 3.04 | 3.04 | -1.94% | 633,958 |
| Nov 11, 2025 | 3.00 | 3.12 | 2.98 | 3.10 | 3.10 | 3.33% | 604,884 |
| Nov 10, 2025 | 3.12 | 3.15 | 2.95 | 3.00 | 3.00 | -1.64% | 994,398 |
| Nov 7, 2025 | 3.10 | 3.13 | 2.86 | 3.05 | 3.05 | -3.17% | 2,152,161 |
| Nov 6, 2025 | 3.29 | 3.30 | 3.13 | 3.15 | 3.15 | -3.37% | 1,057,500 |
| Nov 5, 2025 | 3.29 | 3.40 | 3.25 | 3.26 | 3.26 | 0.31% | 868,783 |
| Nov 4, 2025 | 3.31 | 3.40 | 3.23 | 3.25 | 3.25 | -4.69% | 1,036,734 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.37 | 3.41 | 3.41 | -6.06% | 1,343,594 |
| Oct 31, 2025 | 3.70 | 3.72 | 3.57 | 3.63 | 3.63 | -0.27% | 1,184,247 |
| Oct 30, 2025 | 3.72 | 3.75 | 3.63 | 3.64 | 3.64 | -2.67% | 796,636 |
| Oct 29, 2025 | 3.89 | 3.93 | 3.71 | 3.74 | 3.74 | -3.86% | 1,190,048 |
| Oct 28, 2025 | 4.01 | 4.01 | 3.87 | 3.89 | 3.89 | -3.47% | 1,014,138 |
| Oct 27, 2025 | 4.10 | 4.14 | 3.91 | 4.03 | 4.03 | -0.74% | 996,809 |
| Oct 24, 2025 | 4.12 | 4.17 | 4.05 | 4.06 | 4.06 | -0.73% | 643,857 |
| Oct 23, 2025 | 4.03 | 4.13 | 3.99 | 4.09 | 4.09 | 2.00% | 786,546 |
| Oct 22, 2025 | 4.07 | 4.11 | 3.86 | 4.01 | 4.01 | -1.72% | 1,279,496 |
| Oct 21, 2025 | 4.12 | 4.19 | 4.04 | 4.08 | 4.08 | -3.32% | 669,092 |
| Oct 20, 2025 | 4.10 | 4.32 | 4.10 | 4.22 | 4.22 | 5.76% | 875,600 |
| Oct 17, 2025 | 4.06 | 4.09 | 3.90 | 3.99 | 3.99 | -3.16% | 1,423,425 |
| Oct 16, 2025 | 4.42 | 4.43 | 4.03 | 4.12 | 4.12 | -5.72% | 1,657,320 |
| Oct 15, 2025 | 4.24 | 4.49 | 4.15 | 4.37 | 4.37 | 6.07% | 2,667,094 |
| Oct 14, 2025 | 3.95 | 4.21 | 3.86 | 4.12 | 4.12 | 1.48% | 1,227,993 |