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

Movano Inc (NQ: MOVE )

0.4130 -0.0072 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2022 3.000 3.300 3.000 3.200 40,030 +0.25(+8.47%)
Feb 25, 2022 2.870 3.010 2.820 2.950 11,874 +0.11(+3.87%)
Feb 24, 2022 2.870 3.010 2.830 2.840 11,940 -0.04(-1.56%)
Feb 23, 2022 3.140 3.140 2.855 2.885 14,653 +0.05(+1.94%)
Feb 22, 2022 3.000 3.148 2.830 2.830 42,689 -0.14(-4.71%)
Feb 18, 2022 2.970 0 +0.01(+0.34%)
Feb 17, 2022 2.900 2.970 2.880 2.960 8,210 -0.03(-1.00%)
Feb 16, 2022 3.000 3.000 2.845 2.990 18,518 -0.01(-0.33%)
Feb 15, 2022 2.530 3.000 2.480 3.000 31,263 +0.40(+15.38%)
Feb 14, 2022 2.740 2.740 2.550 2.600 9,372 -0.14(-5.11%)
Feb 11, 2022 2.710 2.790 2.600 2.740 4,998 +0.24(+9.60%)
Feb 10, 2022 2.780 2.812 2.500 2.500 14,236 -0.15(-5.66%)
Feb 09, 2022 2.520 2.650 2.520 2.650 10,826 +0.12(+4.74%)
Feb 08, 2022 2.370 2.540 2.370 2.530 19,234 +0.13(+5.42%)
Feb 07, 2022 2.500 2.500 2.365 2.400 6,064 -0.02(-0.83%)
Feb 04, 2022 2.430 2.510 2.380 2.420 22,957 -0.05(-2.02%)
Feb 03, 2022 2.360 2.470 24,538 -0.02(-0.80%)
Feb 02, 2022 2.610 2.610 2.400 2.490 7,688 -0.13(-4.96%)
Feb 01, 2022 2.380 2.620 2.380 2.620 31,216 +0.24(+10.08%)
Jan 31, 2022 2.680 2.380 16,878 -0.01(-0.42%)
Jan 28, 2022 2.800 2.800 2.160 2.390 146,313 -0.25(-9.47%)
Jan 27, 2022 2.969 2.969 2.620 2.640 24,087 -0.16(-5.71%)
Jan 26, 2022 2.820 2.930 2.800 2.800 27,473 -0.04(-1.41%)
Jan 25, 2022 2.700 2.840 2.530 2.840 79,850 +0.03(+1.07%)
Jan 24, 2022 3.020 3.120 2.670 2.810 99,013 -0.27(-8.77%)
Jan 21, 2022 2.980 3.150 2.790 3.080 93,949 -0.01(-0.32%)
Jan 20, 2022 3.220 3.220 2.950 3.090 37,988 +0.01(+0.32%)
Jan 19, 2022 3.260 3.300 3.050 3.080 23,194 -0.18(-5.52%)
Jan 18, 2022 3.380 3.394 3.250 3.260 36,327 -0.22(-6.32%)
Jan 14, 2022 3.480 0 -0.22(-5.95%)
Jan 13, 2022 3.830 3.865 3.600 3.700 42,262 -0.12(-3.14%)
Jan 12, 2022 3.770 3.820 3.600 3.820 17,779 +0.05(+1.33%)
Jan 11, 2022 3.770 3.970 3.670 3.770 22,982 -0.07(-1.82%)
Jan 10, 2022 3.990 3.990 3.710 3.840 48,251 -0.08(-2.04%)
Jan 07, 2022 3.820 3.990 3.768 3.920 57,024 +0.17(+4.53%)
Jan 06, 2022 3.800 3.980 3.610 3.750 15,971 +0.02(+0.54%)
Jan 05, 2022 4.110 4.110 3.690 3.730 62,048 -0.21(-5.33%)
Jan 04, 2022 4.030 4.080 3.787 3.940 32,138 -0.04(-1.01%)
Jan 03, 2022 3.980 4.100 3.830 3.980 45,636 +0.18(+4.74%)
Dec 31, 2021 3.450 3.850 3.400 3.800 129,600 +0.41(+12.09%)
Dec 30, 2021 3.000 3.390 3.000 3.390 74,100 +0.39(+13.00%)
Dec 29, 2021 2.950 3.118 2.710 3.000 76,685 +0.21(+7.53%)
Dec 28, 2021 2.910 2.990 2.710 2.790 69,903 -0.10(-3.46%)
Dec 27, 2021 2.900 3.020 2.810 2.890 71,086 -0.09(-3.02%)
Dec 23, 2021 3.160 3.160 2.760 2.980 127,650 -0.18(-5.70%)
Dec 22, 2021 3.200 3.200 2.990 3.160 17,374 -0.05(-1.56%)
Dec 21, 2021 2.870 3.300 2.870 3.210 109,849 +0.31(+10.69%)
Dec 20, 2021 3.190 3.220 2.850 2.900 190,274 -0.32(-9.94%)
Dec 17, 2021 3.110 3.240 3.000 3.220 137,609 +0.12(+3.87%)
Dec 16, 2021 2.890 3.180 2.890 3.100 170,826 +0.20(+6.90%)
Dec 15, 2021 2.720 2.900 2.700 2.900 110,365 +0.20(+7.41%)
Dec 14, 2021 2.910 2.975 2.680 2.700 102,040 -0.27(-9.09%)
Dec 13, 2021 2.950 3.100 2.880 2.970 88,619 -0.05(-1.66%)
Dec 10, 2021 3.280 3.317 2.960 3.020 120,417 -0.27(-8.21%)
Dec 09, 2021 3.060 3.430 3.010 3.290 79,872 +0.21(+6.82%)
Dec 08, 2021 3.100 3.150 2.850 3.080 110,780 -0.05(-1.60%)
Dec 07, 2021 3.050 3.210 2.975 3.130 193,279 +0.11(+3.64%)
Dec 06, 2021 3.230 3.230 3.010 3.020 66,090 -0.21(-6.50%)
Dec 03, 2021 3.210 3.390 3.200 3.230 25,353 +0.03(+0.94%)
Dec 02, 2021 3.500 3.505 3.100 3.200 114,427 -0.40(-11.11%)
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.