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

Movano Inc (NQ: MOVE )

0.4720 +0.0590 (+14.29%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 24, 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 (%)
Jul 29, 2022 2.690 2.700 2.688 2.690 2,634 -0.02(-0.74%)
Jul 28, 2022 2.805 2.805 2.690 2.710 2,771 -0.04(-1.45%)
Jul 27, 2022 2.680 2.840 2.660 2.750 14,103 +0.08(+2.84%)
Jul 26, 2022 2.650 2.674 2.500 2.674 16,889 +0.10(+3.85%)
Jul 25, 2022 2.800 2.810 2.520 2.575 19,117 -0.27(-9.65%)
Jul 22, 2022 2.780 2.850 2.650 2.850 7,477 +0.10(+3.64%)
Jul 21, 2022 2.740 2.750 2.740 2.750 1,014 +0.02(+0.73%)
Jul 20, 2022 2.760 2.760 2.680 2.730 10,432 -0.07(-2.50%)
Jul 19, 2022 2.800 2.800 2.675 2.800 6,956 +0.01(+0.36%)
Jul 18, 2022 2.690 2.790 2.660 2.790 6,796 +0.09(+3.36%)
Jul 15, 2022 2.699 2.699 2.699 2.699 258 +0.18(+7.12%)
Jul 13, 2022 2.520 20 +0.01(+0.39%)
Jul 12, 2022 2.990 2.990 2.500 2.510 5,221 -0.49(-16.33%)
Jul 11, 2022 2.950 3.237 2.950 3.000 27,363 +0.23(+8.30%)
Jul 08, 2022 2.750 2.820 2.650 2.770 4,367 +0.06(+2.31%)
Jul 07, 2022 2.500 2.750 2.361 2.708 41,237 +0.24(+9.62%)
Jul 06, 2022 2.500 2.570 2.370 2.470 15,250 -0.03(-1.20%)
Jul 05, 2022 2.500 2.500 2.500 2.500 852 +0.02(+0.81%)
Jul 01, 2022 2.550 2.600 2.452 2.480 6,739 +0.09(+3.77%)
Jun 30, 2022 2.330 2.480 2.330 2.390 1,682 -0.09(-3.63%)
Jun 29, 2022 2.530 2.610 2.480 2.480 1,953 -0.09(-3.43%)
Jun 28, 2022 2.720 2.720 2.547 2.568 4,128 -0.12(-4.53%)
Jun 27, 2022 2.828 2.828 2.690 2.690 30,092 -0.06(-2.18%)
Jun 24, 2022 2.490 2.750 2.450 2.750 38,935 +0.36(+15.06%)
Jun 23, 2022 2.540 2.537 2.370 2.390 8,911 -0.11(-4.40%)
Jun 22, 2022 2.470 2.558 2.400 2.500 39,118 +0.03(+1.21%)
Jun 21, 2022 2.450 2.470 2.330 2.470 23,034 +0.10(+4.22%)
Jun 17, 2022 2.130 2.370 2.100 2.370 18,138 +0.19(+8.72%)
Jun 16, 2022 2.140 2.230 2.100 2.180 4,352 -0.05(-2.24%)
Jun 15, 2022 2.200 2.240 2.045 2.230 11,509 +0.03(+1.36%)
Jun 14, 2022 2.250 2.300 2.170 2.200 16,800 -0.08(-3.51%)
Jun 13, 2022 2.380 2.391 2.250 2.280 23,727 -0.11(-4.60%)
Jun 10, 2022 2.420 2.420 2.380 2.390 3,667 +0.00(+0.00%)
Jun 09, 2022 2.220 2.400 2.220 2.390 17,177 +0.17(+7.66%)
Jun 08, 2022 2.270 2.270 2.155 2.220 6,157 -0.01(-0.45%)
Jun 07, 2022 2.280 2.370 2.220 2.230 64,650 -0.06(-2.62%)
Jun 06, 2022 2.200 2.360 2.190 2.290 5,191 +0.09(+4.09%)
Jun 03, 2022 2.200 2.223 2.090 2.200 4,666 +0.01(+0.46%)
Jun 02, 2022 2.190 2.190 2.190 2.190 319 -0.09(-3.95%)
Jun 01, 2022 2.291 2.300 2.265 2.280 9,534 -0.04(-1.72%)
May 31, 2022 2.240 2.320 2.210 2.320 8,665 -0.01(-0.43%)
May 27, 2022 1.980 2.330 1.980 2.330 8,479 +0.24(+11.48%)
May 26, 2022 2.120 2.120 1.960 2.090 8,803 +0.08(+3.98%)
May 25, 2022 2.040 2.096 2.010 2.010 27,311 +0.10(+5.24%)
May 24, 2022 2.005 2.005 1.910 1.910 13,492 -0.14(-6.83%)
May 23, 2022 2.050 2.075 2.050 2.050 11,430 +0.04(+2.00%)
May 20, 2022 1.990 2.230 1.860 2.010 98,476 -0.07(-3.37%)
May 19, 2022 2.110 2.110 2.020 2.080 10,757 +0.07(+3.48%)
May 18, 2022 2.110 2.110 2.000 2.010 3,782 -0.10(-4.74%)
May 17, 2022 2.080 2.120 2.042 2.110 12,730 +0.12(+6.03%)
May 16, 2022 2.080 2.080 1.980 1.990 4,718 +0.04(+2.05%)
May 13, 2022 1.910 1.970 1.840 1.950 54,000 +0.10(+5.41%)
May 12, 2022 1.900 2.235 1.640 1.850 76,641 -0.11(-5.61%)
May 11, 2022 2.260 2.262 1.870 1.960 75,948 -0.34(-14.78%)
May 10, 2022 2.500 2.500 2.260 2.300 15,017 -0.05(-2.13%)
May 09, 2022 2.450 2.465 2.350 2.350 32,192 -0.25(-9.62%)
May 06, 2022 2.550 2.600 2.500 2.600 29,198 +0.00(+0.00%)
May 05, 2022 2.630 2.630 2.500 2.600 5,429 -0.21(-7.47%)
May 04, 2022 2.580 2.810 2.500 2.810 3,781 +0.28(+11.07%)
May 03, 2022 2.550 2.600 2.400 2.530 9,371 -0.02(-0.78%)
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.