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 (%)
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%)
Sep 01, 2022 2.850 2.935 2.720 2.720 4,216 -0.13(-4.73%)
Aug 31, 2022 2.920 2.920 2.850 2.855 23,692 +0.04(+1.24%)
Aug 30, 2022 2.850 2.900 2.780 2.820 8,881 +0.02(+0.71%)
Aug 29, 2022 3.000 3.000 2.800 2.800 38,198 -0.10(-3.45%)
Aug 26, 2022 2.850 2.940 2.820 2.900 38,692 -0.05(-1.69%)
Aug 25, 2022 3.000 3.090 2.890 2.950 17,011 -0.15(-4.84%)
Aug 24, 2022 2.900 3.100 2.900 3.100 13,647 +0.15(+5.08%)
Aug 23, 2022 2.900 2.990 2.900 2.950 10,381 +0.00(+0.00%)
Aug 22, 2022 2.920 3.059 2.920 2.950 14,999 -0.06(-2.16%)
Aug 19, 2022 3.075 3.080 2.930 3.015 7,810 +0.06(+2.20%)
Aug 18, 2022 3.000 3.016 2.730 2.950 29,232 -0.05(-1.67%)
Aug 17, 2022 3.100 3.110 2.960 3.000 2,720 +0.03(+1.01%)
Aug 16, 2022 3.000 3.096 2.930 2.970 44,009 +0.00(+0.00%)
Aug 15, 2022 2.900 2.990 2.900 2.970 8,828 +0.14(+4.95%)
Aug 12, 2022 2.960 2.960 2.710 2.830 4,156 -0.06(-2.21%)
Aug 11, 2022 2.894 2.894 2.894 2.894 293 -0.03(-1.06%)
Aug 10, 2022 2.800 3.000 2.750 2.925 23,333 +0.06(+2.27%)
Aug 09, 2022 2.720 3.030 2.720 2.860 10,291 +0.08(+2.88%)
Aug 08, 2022 2.950 3.000 2.780 2.780 14,692 -0.04(-1.42%)
Aug 05, 2022 2.970 2.985 2.800 2.820 3,902 -0.15(-5.05%)
Aug 04, 2022 2.891 2.970 2.875 2.970 1,459 +0.05(+1.71%)
Aug 03, 2022 2.790 2.980 2.790 2.920 8,615 +0.19(+6.96%)
Aug 02, 2022 2.840 2.840 2.730 2.730 2,282 +0.04(+1.49%)
Aug 01, 2022 2.690 2.770 2.680 2.690 12,231 +0.00(+0.00%)
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%)
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.