Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nano-X Imaging Ltd (NQ: NNOX )

8.360 -0.260 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 14.65 17.88 14.41 16.36 5,841,496 +1.13(+7.42%)
May 05, 2023 15.32 15.70 13.74 15.23 5,655,370 +0.83(+5.76%)
May 04, 2023 10.67 15.02 10.67 14.40 9,923,956 +3.73(+34.96%)
May 03, 2023 9.900 11.17 9.470 10.67 3,944,747 -0.55(-4.90%)
May 02, 2023 10.21 11.55 9.530 11.22 8,964,029 +0.93(+9.04%)
May 01, 2023 8.810 11.68 8.560 10.29 32,311,864 +4.18(+68.41%)
Apr 28, 2023 6.030 6.290 5.940 6.110 304,171 -0.02(-0.33%)
Apr 27, 2023 6.010 6.160 5.805 6.130 376,327 +0.16(+2.68%)
Apr 26, 2023 5.910 6.050 5.691 5.970 349,468 +0.15(+2.58%)
Apr 25, 2023 6.350 6.350 5.680 5.820 923,487 -0.51(-8.06%)
Apr 24, 2023 6.150 6.500 6.100 6.330 416,677 +0.18(+2.93%)
Apr 21, 2023 6.150 6.200 6.070 6.150 378,992 -0.01(-0.16%)
Apr 20, 2023 6.120 6.200 6.000 6.160 489,086 -0.01(-0.16%)
Apr 19, 2023 6.120 6.180 5.960 6.170 309,289 +0.00(+0.00%)
Apr 18, 2023 6.430 6.451 6.140 6.170 393,102 -0.23(-3.59%)
Apr 17, 2023 6.700 6.720 6.290 6.400 373,247 -0.34(-5.04%)
Apr 14, 2023 6.960 7.020 6.610 6.740 463,788 -0.08(-1.17%)
Apr 13, 2023 6.160 6.890 6.160 6.820 606,100 +0.72(+11.80%)
Apr 12, 2023 6.230 6.320 6.045 6.100 423,034 +0.02(+0.33%)
Apr 11, 2023 5.790 6.330 5.790 6.080 741,032 +0.32(+5.56%)
Apr 10, 2023 5.800 5.870 5.440 5.760 489,425 -0.04(-0.69%)
Apr 06, 2023 5.440 5.850 5.390 5.800 494,926 +0.37(+6.81%)
Apr 05, 2023 5.580 5.630 5.310 5.430 487,442 -0.08(-1.45%)
Apr 04, 2023 5.640 5.680 5.420 5.510 589,648 -0.13(-2.30%)
Apr 03, 2023 5.760 5.800 5.480 5.640 528,678 -0.13(-2.25%)
Mar 31, 2023 5.720 5.990 5.700 5.770 730,351 +0.09(+1.58%)
Mar 30, 2023 5.700 5.820 5.650 5.680 520,126 +0.04(+0.71%)
Mar 29, 2023 5.790 5.830 5.520 5.640 549,412 -0.06(-1.05%)
Mar 28, 2023 5.910 5.960 5.650 5.700 474,975 -0.25(-4.20%)
Mar 27, 2023 5.790 6.060 5.700 5.950 620,849 +0.25(+4.39%)
Mar 24, 2023 5.930 5.940 5.602 5.700 598,161 -0.25(-4.20%)
Mar 23, 2023 6.100 6.261 5.910 5.950 531,670 -0.04(-0.75%)
Mar 22, 2023 6.600 6.610 5.980 5.995 995,431 -0.58(-8.89%)
Mar 21, 2023 6.410 6.700 6.410 6.580 573,944 +0.13(+2.02%)
Mar 20, 2023 6.730 6.730 6.430 6.450 478,328 -0.24(-3.59%)
Mar 17, 2023 6.940 6.941 6.510 6.690 617,522 -0.31(-4.43%)
Mar 16, 2023 6.800 7.128 6.710 7.000 357,786 +0.21(+3.09%)
Mar 15, 2023 6.710 6.950 6.690 6.790 434,588 -0.05(-0.73%)
Mar 14, 2023 7.000 7.220 6.760 6.840 829,564 -0.27(-3.80%)
Mar 13, 2023 6.450 7.200 6.440 7.110 731,863 +0.53(+8.05%)
Mar 10, 2023 6.560 6.860 6.425 6.580 616,402 +0.05(+0.77%)
Mar 09, 2023 6.500 7.020 6.500 6.530 930,953 -0.43(-6.18%)
Mar 08, 2023 6.800 7.040 6.680 6.960 675,087 +0.16(+2.35%)
Mar 07, 2023 6.900 6.920 6.720 6.800 387,851 -0.11(-1.59%)
Mar 06, 2023 7.140 7.220 6.820 6.910 446,116 -0.15(-2.12%)
Mar 03, 2023 7.030 7.150 6.710 7.060 578,333 +0.16(+2.32%)
Mar 02, 2023 6.990 7.000 6.760 6.900 543,508 -0.17(-2.40%)
Mar 01, 2023 7.190 7.279 7.030 7.070 331,757 -0.22(-3.02%)
Feb 28, 2023 7.160 7.370 7.080 7.290 421,447 +0.19(+2.68%)
Feb 27, 2023 7.230 7.268 7.035 7.100 392,046 +0.03(+0.42%)
Feb 24, 2023 7.200 7.340 7.010 7.070 352,735 -0.28(-3.81%)
Feb 23, 2023 7.610 7.690 6.940 7.350 636,111 -0.19(-2.52%)
Feb 22, 2023 7.210 7.850 7.210 7.540 641,527 +0.33(+4.65%)
Feb 21, 2023 7.800 7.980 7.180 7.205 657,893 -0.78(-9.71%)
Feb 17, 2023 7.930 8.110 7.850 7.980 322,492 -0.01(-0.13%)
Feb 16, 2023 7.960 8.300 7.790 7.990 397,351 -0.16(-1.96%)
Feb 15, 2023 7.800 8.150 7.750 8.150 468,302 +0.27(+3.43%)
Feb 14, 2023 8.080 8.200 7.540 7.880 573,472 -0.19(-2.35%)
Feb 13, 2023 7.900 8.190 7.851 8.070 344,602 +0.17(+2.15%)
Feb 10, 2023 7.990 8.080 7.650 7.900 557,199 -0.22(-2.71%)
Feb 09, 2023 8.900 8.960 8.050 8.120 434,234 -0.65(-7.41%)
Feb 08, 2023 9.110 9.300 8.660 8.770 403,856 -0.34(-3.73%)
Feb 07, 2023 9.450 9.455 9.020 9.110 573,994 -0.33(-3.50%)
Feb 06, 2023 9.860 10.17 9.370 9.440 452,573 -0.45(-4.55%)
Feb 03, 2023 9.750 10.53 9.570 9.890 483,500 +0.13(+1.33%)
Feb 02, 2023 9.290 10.16 9.270 9.760 674,065 +0.70(+7.73%)
Feb 01, 2023 9.130 9.330 8.710 9.060 621,983 -0.16(-1.74%)
Jan 31, 2023 8.930 9.300 8.930 9.220 318,173 +0.34(+3.83%)
Jan 30, 2023 9.030 9.230 8.845 8.880 260,732 -0.36(-3.90%)
Jan 27, 2023 8.960 9.440 8.910 9.240 320,279 +0.27(+3.01%)
Jan 26, 2023 9.040 9.170 8.710 8.970 311,601 +0.07(+0.79%)
Jan 25, 2023 8.620 8.910 8.450 8.900 211,643 +0.08(+0.91%)
Jan 24, 2023 9.220 9.220 8.800 8.820 259,005 -0.44(-4.75%)
Jan 23, 2023 8.960 9.540 8.900 9.260 574,563 +0.37(+4.16%)
Jan 20, 2023 8.910 8.980 8.680 8.890 288,080 +0.14(+1.60%)
Jan 19, 2023 8.720 8.840 8.410 8.750 347,528 -0.01(-0.11%)
Jan 18, 2023 9.060 9.240 8.660 8.760 324,361 -0.16(-1.79%)
Jan 17, 2023 8.610 9.050 8.550 8.920 414,170 +0.29(+3.36%)
Jan 13, 2023 8.650 8.925 8.510 8.630 321,720 -0.16(-1.82%)
Jan 12, 2023 8.610 8.810 8.370 8.790 471,456 +0.31(+3.66%)
Jan 11, 2023 8.150 8.605 8.020 8.480 641,038 +0.38(+4.69%)
Jan 10, 2023 7.690 8.200 7.650 8.100 1,244,115 +0.41(+5.33%)
Jan 09, 2023 7.560 7.840 7.530 7.690 624,878 +0.25(+3.36%)
Jan 06, 2023 7.520 7.650 7.350 7.440 355,329 +0.02(+0.27%)
Jan 05, 2023 7.340 7.720 7.150 7.420 530,559 +0.08(+1.09%)
Jan 04, 2023 7.210 7.450 7.095 7.340 612,247 +0.21(+2.95%)
Jan 03, 2023 7.550 7.725 6.930 7.130 601,113 -0.25(-3.39%)
Dec 30, 2022 6.950 7.440 6.900 7.380 628,376 +0.35(+4.98%)
Dec 29, 2022 6.590 7.400 6.550 7.030 926,957 +0.46(+7.00%)
Dec 28, 2022 6.800 6.900 6.410 6.570 1,393,371 -0.23(-3.38%)
Dec 27, 2022 7.970 8.020 6.600 6.800 1,407,039 -1.22(-15.21%)
Dec 23, 2022 8.350 8.400 7.989 8.020 635,659 -0.33(-3.95%)
Dec 22, 2022 8.550 8.550 8.120 8.350 369,505 -0.26(-3.02%)
Dec 21, 2022 8.590 8.870 8.460 8.610 406,609 +0.07(+0.82%)
Dec 20, 2022 8.770 9.000 8.170 8.540 1,034,564 -0.33(-3.72%)
Dec 19, 2022 9.450 9.490 8.710 8.870 544,324 -0.66(-6.93%)
Dec 16, 2022 9.510 9.680 9.249 9.530 486,546 -0.17(-1.75%)
Dec 15, 2022 9.600 9.730 9.470 9.700 313,895 -0.08(-0.82%)
Dec 14, 2022 9.880 10.09 9.610 9.780 361,628 -0.16(-1.61%)
Dec 13, 2022 10.21 10.35 9.770 9.940 385,985 +0.11(+1.12%)
Dec 12, 2022 9.380 10.10 9.380 9.830 391,884 +0.38(+4.02%)
Dec 09, 2022 9.400 9.615 9.250 9.450 195,754 +0.08(+0.85%)
Dec 08, 2022 9.370 9.710 9.110 9.370 510,313 +0.13(+1.41%)
Dec 07, 2022 9.900 10.07 9.210 9.240 522,327 -0.66(-6.67%)
Dec 06, 2022 10.15 10.16 9.850 9.900 238,382 -0.18(-1.79%)
Dec 05, 2022 10.61 10.65 10.05 10.08 267,756 -0.59(-5.53%)
Dec 02, 2022 10.57 10.77 10.44 10.67 181,132 -0.05(-0.47%)
Dec 01, 2022 10.75 11.01 10.43 10.72 389,470 +0.07(+0.66%)
Nov 30, 2022 10.28 10.68 9.970 10.65 345,420 +0.43(+4.21%)
Nov 29, 2022 10.16 10.33 10.06 10.22 263,065 +0.06(+0.59%)
Nov 28, 2022 10.54 10.88 10.09 10.16 465,244 -0.54(-5.05%)
Nov 25, 2022 10.90 11.00 10.65 10.70 118,924 -0.24(-2.19%)
Nov 23, 2022 10.91 11.15 10.88 10.94 265,485 +0.13(+1.20%)
Nov 22, 2022 10.89 10.99 10.51 10.81 393,092 -0.03(-0.28%)
Nov 21, 2022 11.10 11.29 10.80 10.84 479,547 -0.46(-4.07%)
Nov 18, 2022 12.03 12.03 11.15 11.30 503,463 -0.41(-3.50%)
Nov 17, 2022 11.93 12.38 11.57 11.71 540,621 -0.56(-4.56%)
Nov 16, 2022 14.40 14.56 12.16 12.27 908,729 -2.07(-14.44%)
Nov 15, 2022 14.00 14.53 13.76 14.34 589,570 +0.66(+4.82%)
Nov 14, 2022 13.79 13.93 13.38 13.68 269,824 -0.11(-0.80%)
Nov 11, 2022 13.27 14.02 12.74 13.79 532,533 +1.13(+8.93%)
Nov 10, 2022 12.45 13.71 12.11 12.66 703,848 +0.94(+8.02%)
Nov 09, 2022 12.85 13.17 11.71 11.72 770,346 -1.20(-9.29%)
Nov 08, 2022 13.47 13.55 12.79 12.92 390,903 -0.59(-4.37%)
Nov 07, 2022 13.31 13.76 12.95 13.51 235,763 +0.26(+1.96%)
Nov 04, 2022 13.99 14.05 13.03 13.25 271,561 -0.50(-3.64%)
Nov 03, 2022 13.30 13.97 13.18 13.75 270,333 +0.35(+2.61%)
Nov 02, 2022 13.65 14.61 13.35 13.40 322,958 -0.41(-2.97%)
Nov 01, 2022 14.31 14.85 13.77 13.81 328,539 -0.39(-2.75%)
Oct 31, 2022 13.33 14.38 13.15 14.20 666,782 +0.79(+5.89%)
Oct 28, 2022 12.58 13.44 12.52 13.41 327,069 +0.79(+6.26%)
Oct 27, 2022 12.51 13.12 12.28 12.62 317,301 +0.14(+1.12%)
Oct 26, 2022 12.45 12.75 12.29 12.48 255,984 -0.03(-0.24%)
Oct 25, 2022 11.84 12.69 11.84 12.51 453,235 +0.66(+5.57%)
Oct 24, 2022 11.65 11.88 11.13 11.85 342,203 +0.07(+0.59%)
Oct 21, 2022 11.30 11.80 11.03 11.78 352,850 +0.53(+4.71%)
Oct 20, 2022 11.08 11.56 11.01 11.25 275,970 +0.21(+1.90%)
Oct 19, 2022 11.48 11.64 11.01 11.04 309,324 -0.55(-4.75%)
Oct 18, 2022 11.95 12.27 11.54 11.59 270,423 -0.08(-0.69%)
Oct 17, 2022 11.66 11.94 11.51 11.67 530,389 +0.23(+2.01%)
Oct 14, 2022 12.82 13.45 11.42 11.44 818,259 -1.46(-11.32%)
Oct 13, 2022 11.51 12.95 11.41 12.90 631,744 +0.99(+8.31%)
Oct 12, 2022 11.88 12.03 11.37 11.91 332,975 +0.09(+0.76%)
Oct 11, 2022 11.21 11.88 11.02 11.82 228,328 +0.54(+4.79%)
Oct 10, 2022 11.40 11.50 10.88 11.28 455,011 -0.15(-1.31%)
Oct 07, 2022 12.52 12.73 11.33 11.43 795,865 -1.08(-8.63%)
Oct 06, 2022 12.10 13.22 12.10 12.51 801,209 +0.48(+3.99%)
Oct 05, 2022 11.90 12.30 11.69 12.03 656,514 -0.01(-0.08%)
Oct 04, 2022 11.61 12.06 11.61 12.04 773,011 +0.62(+5.43%)
Oct 03, 2022 11.57 11.87 11.32 11.42 687,699 -0.05(-0.44%)
Sep 30, 2022 11.47 12.47 11.45 11.47 695,855 +0.04(+0.35%)
Sep 29, 2022 12.35 12.35 11.02 11.43 815,777 -0.90(-7.30%)
Sep 28, 2022 10.88 12.70 10.75 12.33 2,907,155 +2.16(+21.24%)
Sep 27, 2022 10.26 10.42 9.800 10.17 436,468 +0.00(+0.00%)
Sep 26, 2022 10.08 10.62 9.910 10.17 488,490 -0.14(-1.36%)
Sep 23, 2022 10.70 10.70 10.12 10.31 439,382 -0.66(-6.02%)
Sep 22, 2022 11.42 11.50 10.39 10.97 473,808 -0.43(-3.77%)
Sep 21, 2022 11.78 12.03 11.37 11.40 313,561 -0.35(-2.98%)
Sep 20, 2022 11.97 12.03 11.52 11.75 446,112 -0.38(-3.13%)
Sep 19, 2022 12.19 12.37 11.85 12.13 268,781 -0.32(-2.57%)
Sep 16, 2022 12.31 12.69 12.08 12.45 553,731 -0.18(-1.43%)
Sep 15, 2022 12.41 12.74 12.39 12.63 220,812 +0.11(+0.88%)
Sep 14, 2022 11.80 12.65 11.75 12.52 249,653 +0.72(+6.10%)
Sep 13, 2022 11.85 12.19 11.74 11.80 353,932 -0.66(-5.30%)
Sep 12, 2022 12.18 12.56 11.97 12.46 272,190 +0.33(+2.72%)
Sep 09, 2022 11.69 12.26 11.69 12.13 365,069 +0.49(+4.21%)
Sep 08, 2022 11.91 12.00 11.54 11.64 467,621 -0.32(-2.68%)
Sep 07, 2022 12.02 12.44 11.94 11.96 331,411 -0.24(-1.97%)
Sep 06, 2022 13.13 13.20 12.18 12.20 350,180 -0.99(-7.51%)
Sep 02, 2022 13.05 13.37 12.69 13.19 258,095 +0.32(+2.49%)
Sep 01, 2022 13.05 13.16 12.61 12.87 297,849 -0.44(-3.31%)
Aug 31, 2022 13.23 13.59 13.04 13.31 283,096 +0.20(+1.53%)
Aug 30, 2022 13.62 13.85 13.06 13.11 301,143 -0.16(-1.21%)
Aug 29, 2022 13.75 14.13 13.24 13.27 298,963 -0.80(-5.69%)
Aug 26, 2022 14.98 15.14 14.03 14.07 231,977 -0.74(-5.00%)
Aug 25, 2022 14.95 15.00 14.51 14.81 308,548 +0.07(+0.47%)
Aug 24, 2022 14.28 14.80 14.14 14.74 265,272 +0.60(+4.24%)
Aug 23, 2022 13.83 14.35 13.80 14.14 406,824 +0.31(+2.24%)
Aug 22, 2022 14.00 14.48 13.78 13.83 426,430 -0.60(-4.16%)
Aug 19, 2022 14.30 14.55 13.85 14.43 482,169 -0.26(-1.77%)
Aug 18, 2022 15.50 15.50 14.25 14.69 474,520 -0.70(-4.55%)
Aug 17, 2022 15.86 16.20 15.20 15.39 516,542 -0.86(-5.29%)
Aug 16, 2022 14.86 16.44 13.83 16.25 1,172,580 +0.73(+4.70%)
Aug 15, 2022 15.45 15.83 15.16 15.52 562,307 +0.20(+1.31%)
Aug 12, 2022 15.59 15.77 14.64 15.32 379,358 +0.28(+1.86%)
Aug 11, 2022 14.35 16.15 14.24 15.04 1,131,997 +0.97(+6.89%)
Aug 10, 2022 13.22 14.09 13.06 14.07 564,472 +1.16(+8.99%)
Aug 09, 2022 13.62 13.76 12.82 12.91 399,745 -1.02(-7.32%)
Aug 08, 2022 14.01 14.57 13.90 13.93 329,901 -0.12(-0.85%)
Aug 05, 2022 13.86 14.34 13.63 14.05 266,036 -0.06(-0.43%)
Aug 04, 2022 13.64 14.25 13.63 14.11 466,376 +0.55(+4.06%)
Aug 03, 2022 13.30 13.76 13.17 13.56 288,081 +0.35(+2.65%)
Aug 02, 2022 12.49 13.31 12.41 13.21 384,828 +0.70(+5.60%)
Aug 01, 2022 12.04 12.56 11.80 12.51 284,534 +0.47(+3.90%)
Jul 29, 2022 13.15 13.15 11.95 12.04 517,273 -1.09(-8.30%)
Jul 28, 2022 12.98 13.24 12.58 13.13 210,910 +0.23(+1.78%)
Jul 27, 2022 12.88 12.99 12.48 12.90 214,911 +0.27(+2.14%)
Jul 26, 2022 12.96 13.02 12.57 12.63 203,524 -0.35(-2.70%)
Jul 25, 2022 12.89 13.07 12.51 12.98 222,131 +0.24(+1.88%)
Jul 22, 2022 13.62 13.63 12.65 12.74 296,693 -0.89(-6.53%)
Jul 21, 2022 13.48 13.65 13.18 13.63 279,189 +0.14(+1.04%)
Jul 20, 2022 12.52 13.51 12.52 13.49 634,923 +1.11(+8.97%)
Jul 19, 2022 12.19 12.45 12.08 12.38 239,801 +0.26(+2.15%)
Jul 18, 2022 12.54 12.83 12.07 12.12 301,571 -0.33(-2.65%)
Jul 15, 2022 12.60 12.60 12.05 12.45 229,662 +0.06(+0.48%)
Jul 14, 2022 12.30 12.40 11.90 12.39 166,274 +0.03(+0.24%)
Jul 13, 2022 12.15 12.51 12.05 12.36 239,527 +0.04(+0.32%)
Jul 12, 2022 11.89 12.54 11.80 12.32 243,914 +0.37(+3.10%)
Jul 11, 2022 12.50 12.52 11.86 11.95 286,576 -0.64(-5.08%)
Jul 08, 2022 12.38 12.81 12.34 12.59 205,150 +0.17(+1.37%)
Jul 07, 2022 11.95 12.76 11.90 12.42 423,204 +0.45(+3.76%)
Jul 06, 2022 11.30 12.02 11.17 11.97 513,155 +0.53(+4.63%)
Jul 05, 2022 10.71 11.44 10.65 11.44 339,521 +0.57(+5.24%)
Jul 01, 2022 11.20 11.42 10.78 10.87 256,497 -0.43(-3.81%)
Jun 30, 2022 11.21 11.36 10.51 11.30 920,223 -0.12(-1.05%)
Jun 29, 2022 11.24 11.59 11.03 11.42 509,988 +0.27(+2.42%)
Jun 28, 2022 11.25 11.77 11.06 11.15 385,722 -0.19(-1.68%)
Jun 27, 2022 11.33 11.65 10.85 11.34 623,820 -0.44(-3.74%)
Jun 24, 2022 11.82 12.30 11.48 11.78 5,253,730 +0.21(+1.82%)
Jun 23, 2022 10.93 11.74 10.93 11.57 724,822 +0.64(+5.86%)
Jun 22, 2022 10.50 11.14 10.49 10.93 585,934 +0.12(+1.11%)
Jun 21, 2022 10.30 10.83 10.19 10.81 721,763 +0.51(+4.95%)
Jun 17, 2022 9.570 10.54 9.570 10.30 630,312 +0.76(+7.97%)
Jun 16, 2022 9.630 9.720 9.270 9.540 539,498 -0.24(-2.45%)
Jun 15, 2022 9.380 9.960 9.380 9.780 526,456 +0.35(+3.71%)
Jun 14, 2022 9.180 9.450 9.020 9.430 436,619 +0.37(+4.08%)
Jun 13, 2022 9.600 9.640 9.010 9.060 661,050 -0.97(-9.67%)
Jun 10, 2022 9.890 10.25 9.850 10.03 343,729 -0.11(-1.08%)
Jun 09, 2022 10.58 10.70 10.08 10.14 734,789 -0.63(-5.85%)
Jun 08, 2022 10.89 11.44 10.72 10.77 840,088 -0.03(-0.28%)
Jun 07, 2022 10.35 10.83 10.12 10.80 853,626 +0.47(+4.55%)
Jun 06, 2022 9.860 11.18 9.860 10.33 1,839,316 +0.79(+8.28%)
Jun 03, 2022 9.850 9.850 9.330 9.540 348,585 -0.37(-3.73%)
Jun 02, 2022 9.940 10.00 9.700 9.910 348,272 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.