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, 2022 2.000 2.000 1.830 1.870 8,264 -0.03(-1.58%)
Nov 29, 2022 1.900 1.900 1.900 1.900 380 +0.01(+0.80%)
Nov 28, 2022 1.900 1.990 1.885 1.885 7,674 +0.06(+3.57%)
Nov 25, 2022 1.820 1.820 1.820 1.820 415 -0.08(-4.46%)
Nov 23, 2022 1.905 1.940 1.900 1.905 1,490 +0.08(+4.67%)
Nov 22, 2022 1.960 1.960 1.820 1.820 9,082 -0.06(-3.19%)
Nov 21, 2022 1.985 1.985 1.865 1.880 10,493 +0.00(+0.00%)
Nov 18, 2022 1.900 1.985 1.751 1.880 18,522 -0.07(-3.59%)
Nov 17, 2022 1.950 1.951 1.800 1.950 23,273 -0.05(-2.50%)
Nov 16, 2022 2.020 2.020 2.000 2.000 8,104 +0.08(+4.17%)
Nov 15, 2022 2.020 2.040 1.910 1.920 40,251 -0.10(-4.95%)
Nov 14, 2022 2.020 2.240 2.010 2.020 46,271 +0.01(+0.50%)
Nov 11, 2022 2.050 2.150 2.010 2.010 11,815 -0.10(-4.74%)
Nov 10, 2022 2.070 2.170 2.070 2.110 2,582 -0.06(-2.63%)
Nov 09, 2022 2.108 2.167 2.108 2.167 664 +0.06(+2.71%)
Nov 08, 2022 2.010 2.150 2.010 2.110 10,629 +0.10(+4.98%)
Nov 07, 2022 2.180 2.180 1.940 2.010 10,837 -0.07(-3.37%)
Nov 04, 2022 2.070 2.170 1.960 2.080 10,278 -0.01(-0.48%)
Nov 03, 2022 2.085 2.090 2.085 2.090 993 +0.13(+6.63%)
Nov 02, 2022 2.150 2.170 1.960 1.960 51,597 -0.16(-7.55%)
Nov 01, 2022 2.240 2.280 2.120 2.120 49,913 -0.10(-4.50%)
Oct 31, 2022 2.335 2.335 2.220 2.220 9,746 -0.05(-2.20%)
Oct 27, 2022 2.270 1,113 -0.02(-0.87%)
Oct 26, 2022 2.380 2.400 2.280 2.290 1,759 -0.08(-3.38%)
Oct 25, 2022 2.370 2.390 2.330 2.370 5,750 -0.03(-1.25%)
Oct 24, 2022 2.290 2.420 2.270 2.400 6,813 +0.11(+4.80%)
Oct 21, 2022 2.370 2.405 2.270 2.290 7,351 +0.01(+0.44%)
Oct 20, 2022 2.310 2.310 2.260 2.280 4,677 -0.09(-3.80%)
Oct 19, 2022 2.410 2.410 2.370 2.370 16,594 -0.04(-1.66%)
Oct 18, 2022 2.380 2.620 2.380 2.410 34,828 +0.01(+0.42%)
Oct 17, 2022 2.500 2.510 2.360 2.400 19,788 -0.08(-3.23%)
Oct 14, 2022 2.540 2.650 2.330 2.480 38,554 -0.09(-3.50%)
Oct 13, 2022 2.490 2.800 2.490 2.570 3,069 +0.02(+0.78%)
Oct 12, 2022 2.470 2.817 2.470 2.550 7,006 +0.04(+1.59%)
Oct 11, 2022 2.750 2.750 2.500 2.510 14,071 -0.23(-8.39%)
Oct 10, 2022 2.700 2.740 2.500 2.740 14,313 +0.06(+2.24%)
Oct 07, 2022 2.700 2.775 2.680 2.680 3,422 -0.02(-0.74%)
Oct 06, 2022 2.700 2.768 2.680 2.700 13,676 +0.02(+0.75%)
Oct 05, 2022 2.680 2.724 2.680 2.680 3,375 -0.01(-0.37%)
Oct 04, 2022 2.700 2.761 2.690 2.690 5,818 -0.03(-1.10%)
Oct 03, 2022 2.755 2.830 2.680 2.720 17,309 -0.03(-1.09%)
Sep 30, 2022 2.692 2.913 2.680 2.750 25,771 +0.05(+1.85%)
Sep 29, 2022 2.740 2.780 2.680 2.700 34,901 -0.09(-3.23%)
Sep 28, 2022 2.820 2.860 2.790 2.790 5,562 -0.02(-0.71%)
Sep 27, 2022 2.720 2.960 2.700 2.810 18,073 +0.06(+2.18%)
Sep 26, 2022 2.790 2.790 2.730 2.750 5,536 -0.10(-3.51%)
Sep 23, 2022 2.760 2.860 2.750 2.850 11,361 +0.05(+1.79%)
Sep 22, 2022 2.780 2.820 2.760 2.800 2,186 -0.08(-2.78%)
Sep 21, 2022 2.920 2.920 2.750 2.880 19,306 +0.02(+0.70%)
Sep 20, 2022 2.890 2.900 2.830 2.860 8,860 -0.07(-2.39%)
Sep 19, 2022 2.940 2.990 2.834 2.930 145,134 -0.06(-2.01%)
Sep 16, 2022 2.900 3.020 2.880 2.990 571,008 +0.06(+2.05%)
Sep 15, 2022 2.910 2.969 2.820 2.930 46,970 +0.02(+0.69%)
Sep 14, 2022 2.900 2.965 2.800 2.910 77,506 +0.03(+1.04%)
Sep 13, 2022 2.930 2.990 2.860 2.880 61,620 -0.06(-2.04%)
Sep 12, 2022 3.090 3.090 2.800 2.940 34,826 -0.12(-4.08%)
Sep 09, 2022 3.000 3.100 2.930 3.065 47,573 +0.11(+3.90%)
Sep 08, 2022 2.910 2.975 2.850 2.950 27,278 +0.10(+3.51%)
Sep 07, 2022 2.900 2.900 2.840 2.850 27,676 -0.02(-0.70%)
Sep 06, 2022 2.770 2.880 2.740 2.870 49,141 +0.10(+3.61%)
Sep 02, 2022 2.815 2.864 2.700 2.770 7,391 +0.05(+1.84%)
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.