Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movano Inc (NQ: MOVE )

0.3838 +0.0108 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.570 3.690 3.509 3.610 82,617 +0.03(+0.84%)
Nov 29, 2021 3.630 3.850 3.500 3.580 35,310 -0.10(-2.72%)
Nov 26, 2021 3.740 4.050 3.620 3.680 16,240 +0.01(+0.27%)
Nov 24, 2021 3.830 3.940 3.630 3.670 49,590 -0.22(-5.66%)
Nov 23, 2021 3.740 3.890 3.616 3.890 114,762 +0.19(+5.14%)
Nov 22, 2021 3.880 4.010 3.652 3.700 37,847 -0.15(-3.90%)
Nov 19, 2021 4.090 4.180 3.720 3.850 40,267 -0.28(-6.78%)
Nov 18, 2021 4.140 4.190 4.070 4.130 63,854 -0.07(-1.67%)
Nov 17, 2021 3.620 4.200 3.577 4.200 125,750 +0.48(+12.90%)
Nov 16, 2021 3.380 3.740 3.290 3.720 150,310 +0.44(+13.41%)
Nov 15, 2021 3.560 3.570 3.150 3.280 78,235 -0.29(-8.09%)
Nov 12, 2021 3.590 3.640 3.500 3.569 16,770 +0.10(+2.85%)
Nov 11, 2021 3.400 3.540 3.350 3.470 46,168 +0.10(+2.97%)
Nov 10, 2021 3.380 3.370 43,950 +0.00(+0.00%)
Nov 09, 2021 3.510 3.780 3.100 3.370 104,467 -0.23(-6.39%)
Nov 08, 2021 3.590 3.600 3.520 3.600 27,917 +0.01(+0.28%)
Nov 05, 2021 3.540 3.590 3.500 3.590 13,149 +0.05(+1.41%)
Nov 04, 2021 3.610 3.811 3.500 3.540 20,165 -0.13(-3.54%)
Nov 03, 2021 3.598 3.776 3.396 3.670 43,089 +0.17(+4.86%)
Nov 02, 2021 3.470 3.810 3.400 3.500 8,256 +0.04(+1.16%)
Nov 01, 2021 3.720 3.540 3.430 3.460 18,982 -0.18(-4.95%)
Oct 29, 2021 3.620 3.820 3.460 3.640 12,633 -0.15(-3.96%)
Oct 28, 2021 3.640 3.810 3.790 20,824 +0.10(+2.71%)
Oct 27, 2021 3.500 3.850 3.450 3.690 134,516 +0.09(+2.50%)
Oct 26, 2021 3.090 3.740 3.600 213,592 +0.50(+16.13%)
Oct 25, 2021 3.140 3.150 3.020 3.100 13,301 -0.05(-1.59%)
Oct 22, 2021 3.110 3.150 3.020 3.150 19,325 +0.03(+0.82%)
Oct 21, 2021 3.135 3.135 3.060 3.124 6,723 +0.08(+2.77%)
Oct 20, 2021 3.030 3.135 3.000 3.040 7,085 +0.02(+0.66%)
Oct 19, 2021 3.000 3.140 3.000 3.020 27,060 -0.08(-2.58%)
Oct 18, 2021 3.010 3.160 3.010 3.100 1,830 +0.07(+2.31%)
Oct 15, 2021 2.990 3.200 2.990 3.030 11,345 -0.02(-0.79%)
Oct 14, 2021 3.100 3.140 2.990 3.054 19,313 -0.05(-1.48%)
Oct 13, 2021 2.990 3.180 2.850 3.100 38,144 +0.10(+3.33%)
Oct 12, 2021 3.130 3.200 2.990 3.000 49,015 -0.18(-5.66%)
Oct 11, 2021 3.000 3.200 3.000 3.180 6,710 +0.08(+2.58%)
Oct 08, 2021 3.150 3.250 3.000 3.100 72,011 +0.08(+2.65%)
Oct 07, 2021 3.190 3.400 3.020 3.020 21,121 -0.13(-4.13%)
Oct 06, 2021 3.200 3.270 3.147 3.150 5,973 +0.04(+1.29%)
Oct 05, 2021 3.460 3.460 2.780 3.110 46,455 -0.15(-4.60%)
Oct 04, 2021 3.410 3.520 3.085 3.260 39,874 -0.09(-2.69%)
Oct 01, 2021 3.650 3.755 3.317 3.350 15,935 -0.10(-2.90%)
Sep 30, 2021 3.560 3.660 3.400 3.450 26,912 -0.06(-1.71%)
Sep 29, 2021 3.595 3.710 3.500 3.510 3,523 -0.07(-1.96%)
Sep 28, 2021 3.907 3.907 3.580 3.580 9,359 -0.29(-7.49%)
Sep 27, 2021 3.950 3.950 3.850 3.870 3,738 +0.00(+0.00%)
Sep 24, 2021 3.830 3.880 3.800 3.870 10,662 +0.06(+1.46%)
Sep 23, 2021 3.770 3.850 3.770 3.814 5,732 +0.04(+1.18%)
Sep 22, 2021 3.370 3.890 3.253 3.770 23,497 +0.55(+17.08%)
Sep 21, 2021 3.600 3.630 3.120 3.220 113,874 -0.42(-11.54%)
Sep 20, 2021 3.630 4.030 3.510 3.640 15,011 -0.11(-2.93%)
Sep 17, 2021 3.690 3.750 3.500 3.750 21,571 +0.10(+2.74%)
Sep 16, 2021 3.500 3.700 3.500 3.650 16,587 -0.12(-3.18%)
Sep 15, 2021 3.540 3.899 3.500 3.770 20,592 +0.20(+5.59%)
Sep 14, 2021 3.500 3.650 3.500 3.570 4,497 +0.02(+0.56%)
Sep 13, 2021 3.450 3.600 3.450 3.550 20,241 +0.05(+1.43%)
Sep 10, 2021 3.710 3.710 3.500 3.500 23,963 -0.19(-5.02%)
Sep 09, 2021 3.900 3.900 3.685 3.685 47,532 -0.02(-0.67%)
Sep 08, 2021 3.810 4.000 3.690 3.710 25,251 -0.11(-2.88%)
Sep 07, 2021 4.000 4.000 3.820 3.820 4,728 -0.23(-5.68%)
Sep 03, 2021 3.846 4.074 3.800 4.050 14,528 +0.19(+4.92%)
Sep 02, 2021 3.720 4.065 3.720 3.860 7,991 +0.06(+1.58%)
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.