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

Movano Inc (NQ: MOVE )

0.4203 +0.0073 (+1.77%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Sep 29, 2023 1.080 1.090 1.060 1.090 13,839 +0.03(+2.83%)
Sep 28, 2023 1.135 1.150 1.059 1.060 23,650 -0.04(-3.64%)
Sep 27, 2023 1.114 1.190 1.090 1.100 39,408 -0.03(-2.65%)
Sep 26, 2023 1.080 1.140 1.080 1.130 2,863 +0.07(+6.60%)
Sep 25, 2023 1.090 1.150 1.030 1.060 65,440 -0.05(-4.83%)
Sep 22, 2023 1.150 1.150 1.100 1.114 10,943 +0.01(+1.25%)
Sep 21, 2023 1.120 1.156 1.060 1.100 15,538 -0.02(-1.79%)
Sep 20, 2023 1.160 1.160 1.120 1.120 9,144 -0.03(-2.61%)
Sep 19, 2023 1.120 1.160 1.120 1.150 11,035 +0.01(+0.88%)
Sep 18, 2023 1.250 1.250 1.120 1.140 30,120 -0.11(-8.80%)
Sep 15, 2023 1.090 1.250 1.050 1.250 256,638 +0.15(+13.64%)
Sep 14, 2023 1.090 1.110 1.080 1.100 21,844 +0.03(+2.80%)
Sep 13, 2023 1.100 1.130 1.070 1.070 20,487 -0.01(-0.93%)
Sep 12, 2023 1.130 1.170 1.080 1.080 27,333 +0.00(+0.00%)
Sep 11, 2023 1.110 1.110 1.080 1.080 29,245 +0.02(+1.89%)
Sep 08, 2023 1.090 1.090 1.020 1.060 26,087 -0.05(-4.50%)
Sep 07, 2023 1.130 1.130 1.080 1.110 15,986 -0.01(-0.89%)
Sep 06, 2023 1.140 1.140 1.060 1.120 15,144 +0.00(+0.00%)
Sep 05, 2023 1.220 1.239 1.120 1.120 30,408 -0.04(-3.45%)
Sep 01, 2023 1.070 1.195 1.070 1.160 18,289 -0.02(-1.69%)
Aug 31, 2023 1.120 1.200 1.120 1.180 18,558 +0.07(+6.31%)
Aug 30, 2023 1.070 1.190 1.050 1.110 70,604 +0.04(+3.74%)
Aug 29, 2023 1.070 1.070 1.030 1.070 39,058 +0.02(+1.90%)
Aug 28, 2023 1.050 1.060 1.030 1.050 20,390 +0.01(+0.48%)
Aug 25, 2023 1.030 1.070 1.020 1.045 54,948 +0.00(+0.48%)
Aug 24, 2023 1.050 1.050 1.020 1.040 41,585 +0.02(+1.96%)
Aug 23, 2023 1.060 1.100 1.010 1.020 95,475 +0.00(+0.00%)
Aug 22, 2023 1.180 1.190 1.000 1.020 58,077 -0.09(-8.11%)
Aug 21, 2023 1.230 1.245 1.100 1.110 177,659 -0.16(-12.60%)
Aug 18, 2023 1.250 1.308 1.196 1.270 11,461 +0.03(+2.42%)
Aug 17, 2023 1.190 1.250 1.153 1.240 15,503 +0.06(+5.08%)
Aug 16, 2023 1.230 1.320 1.090 1.180 87,859 -0.03(-2.48%)
Aug 15, 2023 1.400 1.400 1.204 1.210 39,753 -0.12(-9.02%)
Aug 14, 2023 1.350 1.350 1.250 1.330 62,549 +0.06(+4.72%)
Aug 11, 2023 1.320 1.320 1.260 1.270 9,834 -0.03(-2.31%)
Aug 10, 2023 1.320 1.380 1.260 1.300 21,327 -0.04(-2.99%)
Aug 09, 2023 1.360 1.370 1.300 1.340 15,659 +0.01(+0.75%)
Aug 08, 2023 1.350 1.400 1.290 1.330 46,392 -0.04(-2.92%)
Aug 07, 2023 1.400 1.400 1.303 1.370 8,028 +0.02(+1.48%)
Aug 04, 2023 1.400 1.420 1.330 1.350 13,630 -0.03(-2.17%)
Aug 03, 2023 1.400 1.450 1.299 1.380 48,128 +0.00(+0.00%)
Aug 02, 2023 1.440 1.440 1.340 1.380 23,257 -0.02(-1.43%)
Aug 01, 2023 1.410 1.480 1.400 1.400 25,168 -0.01(-0.71%)
Jul 31, 2023 1.420 1.460 1.400 1.410 61,383 +0.01(+0.71%)
Jul 28, 2023 1.390 1.430 1.370 1.400 27,298 +0.00(+0.00%)
Jul 27, 2023 1.440 1.470 1.380 1.400 27,749 +0.00(+0.00%)
Jul 26, 2023 1.490 1.490 1.370 1.400 37,148 -0.03(-2.10%)
Jul 25, 2023 1.400 1.480 1.400 1.430 66,906 +0.03(+2.14%)
Jul 24, 2023 1.420 1.420 1.350 1.400 51,685 +0.01(+0.72%)
Jul 21, 2023 1.340 1.400 1.330 1.390 78,022 +0.03(+2.21%)
Jul 20, 2023 1.400 1.400 1.358 1.360 41,048 -0.06(-4.23%)
Jul 19, 2023 1.490 1.500 1.380 1.420 249,760 -0.08(-5.33%)
Jul 18, 2023 1.420 1.500 1.380 1.500 304,992 +0.05(+3.45%)
Jul 17, 2023 1.380 1.479 1.362 1.450 47,605 +0.03(+2.11%)
Jul 14, 2023 1.440 1.500 1.420 1.420 96,663 -0.08(-5.33%)
Jul 13, 2023 1.410 1.500 1.390 1.500 146,561 +0.07(+4.90%)
Jul 12, 2023 1.410 1.430 1.273 1.430 114,912 +0.07(+5.15%)
Jul 11, 2023 1.250 1.450 1.210 1.360 239,018 +0.09(+7.09%)
Jul 10, 2023 1.230 1.330 1.200 1.270 169,665 +0.06(+4.96%)
Jul 07, 2023 1.200 1.210 1.160 1.210 47,129 +0.04(+3.42%)
Jul 06, 2023 1.180 1.210 1.130 1.170 30,316 +0.02(+1.74%)
Jul 05, 2023 1.180 1.240 1.050 1.150 210,892 +0.00(+0.00%)
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.