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 (%)
Dec 29, 2023 0.7100 0.8000 0.6912 0.7814 484,320 +0.07(+10.23%)
Dec 28, 2023 0.6440 0.7499 0.6440 0.7089 80,891 +0.06(+9.06%)
Dec 27, 2023 0.6440 0.6718 0.6340 0.6500 136,062 +0.03(+5.01%)
Dec 26, 2023 0.6891 0.6899 0.5800 0.6190 225,693 -0.04(-5.68%)
Dec 22, 2023 0.6516 0.6898 0.6073 0.6563 100,195 +0.02(+2.55%)
Dec 21, 2023 0.6421 0.6675 0.6400 0.6400 117,507 -0.02(-3.32%)
Dec 20, 2023 0.7300 0.7551 0.6416 0.6620 229,237 -0.09(-11.73%)
Dec 19, 2023 0.7300 0.7700 0.7300 0.7500 121,160 +0.03(+4.02%)
Dec 18, 2023 0.7200 0.7699 0.7200 0.7210 59,320 +0.00(+0.14%)
Dec 15, 2023 0.6980 0.7387 0.6980 0.7200 34,665 +0.02(+3.45%)
Dec 14, 2023 0.7000 0.7998 0.6800 0.6960 326,118 -0.02(-3.33%)
Dec 13, 2023 0.6977 0.7443 0.6864 0.7200 178,193 +0.03(+3.75%)
Dec 12, 2023 0.7671 0.7671 0.6664 0.6940 260,187 -0.03(-3.74%)
Dec 11, 2023 0.7880 0.8496 0.7155 0.7210 75,486 -0.04(-5.01%)
Dec 08, 2023 0.7202 0.8300 0.7202 0.7590 84,397 -0.01(-1.79%)
Dec 07, 2023 0.7837 0.8002 0.7552 0.7728 40,674 +0.01(+1.66%)
Dec 06, 2023 0.7900 0.8094 0.7514 0.7602 46,296 -0.04(-4.77%)
Dec 05, 2023 0.8100 0.8564 0.7500 0.7983 61,455 -0.00(-0.21%)
Dec 04, 2023 0.8500 0.8500 0.8000 0.8000 39,361 -0.05(-5.87%)
Dec 01, 2023 0.8600 0.8835 0.8000 0.8499 42,668 -0.00(-0.01%)
Nov 30, 2023 0.9000 0.9398 0.8441 0.8500 225,437 -0.07(-7.61%)
Nov 29, 2023 0.9300 0.9600 0.9110 0.9200 118,835 +0.04(+4.07%)
Nov 28, 2023 0.9100 0.9400 0.8489 0.8840 26,871 -0.04(-3.91%)
Nov 27, 2023 0.9537 0.9800 0.9101 0.9200 130,965 -0.03(-3.16%)
Nov 24, 2023 0.8600 0.9800 0.8600 0.9500 168,221 +0.10(+11.76%)
Nov 22, 2023 0.8500 0.8700 0.8200 0.8500 266,590 +0.01(+1.07%)
Nov 21, 2023 0.8685 0.8700 0.8359 0.8410 157,941 -0.03(-3.33%)
Nov 20, 2023 0.8500 0.8700 0.8351 0.8700 159,540 +0.02(+2.35%)
Nov 17, 2023 0.8500 0.8600 0.8200 0.8500 184,434 -0.01(-0.68%)
Nov 16, 2023 0.8700 0.8777 0.8000 0.8558 127,647 +0.06(+6.97%)
Nov 15, 2023 0.8100 0.8800 0.7900 0.8000 524,052 -0.11(-12.10%)
Nov 14, 2023 0.9500 0.9500 0.8801 0.9101 31,297 -0.02(-2.13%)
Nov 13, 2023 0.9350 0.9500 0.8800 0.9299 16,343 -0.01(-1.07%)
Nov 10, 2023 0.9750 1.000 0.9301 0.9400 21,387 -0.04(-4.08%)
Nov 09, 2023 1.000 1.000 0.9200 0.9800 19,016 +0.01(+1.04%)
Nov 08, 2023 0.9501 0.9998 0.8900 0.9699 34,615 -0.01(-0.73%)
Nov 07, 2023 0.9800 0.9999 0.9500 0.9770 16,738 +0.05(+5.05%)
Nov 06, 2023 1.000 1.000 0.9300 0.9300 27,706 -0.07(-6.55%)
Nov 03, 2023 1.050 1.060 0.9601 0.9952 21,242 -0.06(-6.11%)
Nov 02, 2023 0.9412 1.060 0.9412 1.060 17,682 +0.06(+6.00%)
Nov 01, 2023 1.010 1.020 0.9394 1.000 8,922 -0.03(-2.91%)
Oct 31, 2023 1.000 1.050 0.8900 1.030 279,145 +0.09(+9.57%)
Oct 30, 2023 0.7898 0.9900 0.7800 0.9400 145,262 +0.16(+20.51%)
Oct 27, 2023 0.8999 0.8999 0.7800 0.7800 28,318 -0.02(-2.50%)
Oct 26, 2023 0.9000 0.9000 0.7999 0.8000 62,398 -0.10(-11.10%)
Oct 25, 2023 0.8998 0.9000 0.7900 0.8999 49,692 +0.03(+3.44%)
Oct 24, 2023 0.8600 0.8701 0.8249 0.8700 12,278 +0.01(+1.17%)
Oct 23, 2023 0.8600 0.9000 0.8000 0.8599 60,732 -0.03(-3.00%)
Oct 20, 2023 1.050 1.050 0.8610 0.8865 36,372 +0.02(+1.88%)
Oct 19, 2023 0.8610 0.9499 0.8600 0.8701 32,361 -0.07(-7.52%)
Oct 18, 2023 0.8930 0.9409 0.8929 0.9409 6,135 +0.05(+5.39%)
Oct 17, 2023 0.8500 0.9700 0.8500 0.8928 25,722 +0.03(+3.45%)
Oct 16, 2023 0.9300 0.9452 0.8504 0.8630 23,035 -0.00(-0.12%)
Oct 13, 2023 0.9001 0.9685 0.8600 0.8640 12,185 -0.05(-5.05%)
Oct 12, 2023 0.9400 0.9618 0.8503 0.9100 69,667 -0.01(-0.55%)
Oct 11, 2023 0.9000 0.9400 0.9000 0.9150 16,207 +0.02(+1.67%)
Oct 10, 2023 0.9300 0.9500 0.9000 0.9000 17,304 +0.01(+1.12%)
Oct 09, 2023 0.9201 0.9951 0.8900 0.8900 25,805 -0.09(-9.18%)
Oct 06, 2023 0.9400 0.9870 0.8935 0.9800 4,028 +0.01(+1.03%)
Oct 05, 2023 1.000 1.050 0.9305 0.9700 30,380 -0.01(-1.12%)
Oct 04, 2023 0.9241 1.000 0.7996 0.9810 113,321 +0.10(+11.46%)
Oct 03, 2023 1.060 1.060 0.8216 0.8801 91,500 -0.12(-11.99%)
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.