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

Movano Inc (NQ: MOVE )

0.4202 -0.0408 (-8.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Sep 01, 2021 3.970 4.010 3.800 3.800 32,993 -0.10(-2.56%)
Aug 31, 2021 4.080 4.130 3.900 3.900 25,792 -0.25(-6.02%)
Aug 30, 2021 4.130 4.397 3.990 4.150 10,788 +0.03(+0.73%)
Aug 27, 2021 4.230 4.340 4.120 4.120 23,399 -0.10(-2.37%)
Aug 26, 2021 4.200 4.229 3.990 4.220 31,204 -0.08(-1.86%)
Aug 25, 2021 4.300 4.466 4.259 4.300 9,164 +0.24(+5.91%)
Aug 24, 2021 4.170 4.236 4.010 4.060 16,175 -0.19(-4.47%)
Aug 23, 2021 4.170 4.300 4.080 4.250 20,209 +0.07(+1.79%)
Aug 20, 2021 4.050 4.175 4.050 4.175 1,234 +0.16(+3.86%)
Aug 19, 2021 4.200 4.300 4.010 4.020 22,820 -0.28(-6.51%)
Aug 18, 2021 4.200 4.300 4.010 4.300 23,151 +0.10(+2.38%)
Aug 17, 2021 4.250 4.300 4.150 4.200 25,726 +0.02(+0.48%)
Aug 16, 2021 4.280 4.280 4.150 4.180 8,796 -0.09(-2.11%)
Aug 13, 2021 4.200 4.290 4.170 4.270 12,122 -0.03(-0.70%)
Aug 12, 2021 4.260 4.300 4.220 4.300 5,503 +0.04(+0.94%)
Aug 11, 2021 4.200 4.270 4.150 4.260 31,322 -0.03(-0.70%)
Aug 10, 2021 4.370 4.470 4.150 4.290 22,069 -0.14(-3.16%)
Aug 09, 2021 4.415 4.500 4.264 4.430 2,648 -0.07(-1.56%)
Aug 06, 2021 4.460 4.510 4.241 4.500 26,740 +0.06(+1.35%)
Aug 05, 2021 4.310 4.440 4.275 4.440 3,074 +0.12(+2.78%)
Aug 04, 2021 4.460 4.460 4.170 4.320 9,477 +0.08(+1.89%)
Aug 03, 2021 4.130 4.430 4.130 4.240 29,665 +0.14(+3.41%)
Aug 02, 2021 4.430 4.430 4.060 4.100 23,415 -0.37(-8.28%)
Jul 30, 2021 4.530 4.530 4.320 4.470 20,532 -0.04(-0.89%)
Jul 29, 2021 4.470 4.530 4.440 4.510 3,457 +0.06(+1.35%)
Jul 28, 2021 4.600 4.600 4.450 4.450 10,865 -0.17(-3.68%)
Jul 27, 2021 4.500 4.680 4.490 4.620 10,670 +0.14(+3.12%)
Jul 26, 2021 4.550 4.710 4.450 4.480 10,758 -0.07(-1.54%)
Jul 23, 2021 4.450 4.743 4.370 4.550 11,485 +0.14(+3.17%)
Jul 22, 2021 4.700 4.750 4.300 4.410 44,089 -0.29(-6.17%)
Jul 21, 2021 4.790 5.290 4.660 4.700 519,307 +0.00(+0.00%)
Jul 20, 2021 4.730 4.810 4.670 4.700 41,517 -0.02(-0.42%)
Jul 19, 2021 5.030 5.030 4.720 4.720 7,087 -0.08(-1.67%)
Jul 16, 2021 4.720 4.800 4.620 4.800 20,374 +0.00(+0.00%)
Jul 15, 2021 4.750 4.925 4.700 4.800 20,450 -0.14(-2.83%)
Jul 14, 2021 5.030 5.030 4.861 4.940 4,719 -0.11(-2.18%)
Jul 13, 2021 4.800 5.200 4.800 5.050 48,421 +0.06(+1.20%)
Jul 12, 2021 4.990 4.990 4.829 4.990 5,011 +0.00(+0.00%)
Jul 09, 2021 4.860 5.010 4.820 4.990 49,864 +0.09(+1.84%)
Jul 08, 2021 5.090 5.090 4.840 4.900 12,073 +0.07(+1.45%)
Jul 07, 2021 5.050 5.180 4.700 4.830 37,987 -0.28(-5.48%)
Jul 06, 2021 5.350 5.380 4.850 5.110 40,430 -0.29(-5.37%)
Jul 02, 2021 5.100 5.690 5.090 5.400 113,690 +0.32(+6.30%)
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.