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

Movano Inc (NQ: MOVE )

0.4276 +0.0036 (+0.85%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
Jan 31, 2023 1.270 1.410 1.260 1.390 65,722 +0.12(+9.45%)
Jan 30, 2023 1.500 1.500 1.250 1.270 84,915 -0.20(-13.61%)
Jan 27, 2023 1.320 1.650 1.300 1.470 206,795 -0.10(-6.37%)
Jan 26, 2023 1.640 1.680 1.570 1.570 57,507 -0.18(-10.29%)
Jan 25, 2023 1.740 1.750 1.610 1.750 7,715 +0.03(+1.74%)
Jan 24, 2023 1.660 1.720 1.650 1.720 4,993 +0.01(+0.58%)
Jan 23, 2023 1.820 1.820 1.700 1.710 10,390 +0.01(+0.59%)
Jan 20, 2023 1.740 1.860 1.700 1.700 9,337 -0.16(-8.60%)
Jan 19, 2023 1.750 1.860 1.680 1.860 3,992 +0.21(+12.73%)
Jan 18, 2023 1.890 1.890 1.650 1.650 7,775 -0.20(-10.81%)
Jan 17, 2023 1.880 1.890 1.610 1.850 20,417 -0.20(-9.76%)
Jan 13, 2023 2.050 2.050 1.960 2.050 5,417 +0.00(+0.00%)
Jan 12, 2023 2.084 2.084 1.900 2.050 13,217 +0.04(+1.99%)
Jan 11, 2023 1.800 2.100 1.800 2.010 36,201 +0.21(+11.67%)
Jan 10, 2023 1.750 1.840 1.640 1.800 36,173 +0.09(+5.26%)
Jan 09, 2023 1.660 1.720 1.610 1.710 48,699 +0.10(+6.21%)
Jan 06, 2023 1.660 1.660 1.560 1.610 9,174 -0.00(-0.31%)
Jan 05, 2023 1.550 1.680 1.490 1.615 30,682 +0.09(+6.25%)
Jan 04, 2023 1.300 1.520 1.240 1.520 24,272 +0.17(+12.21%)
Jan 03, 2023 1.610 1.610 1.340 1.355 27,728 +0.05(+4.20%)
Dec 30, 2022 1.410 1.500 1.270 1.300 112,359 -0.20(-13.33%)
Dec 29, 2022 1.590 1.590 1.332 1.500 98,869 +0.02(+1.35%)
Dec 28, 2022 1.560 1.640 1.410 1.480 100,164 +0.04(+2.78%)
Dec 27, 2022 1.490 1.530 1.440 1.440 28,984 -0.02(-1.37%)
Dec 23, 2022 1.410 1.560 1.410 1.460 19,345 -0.03(-2.01%)
Dec 22, 2022 1.620 1.620 1.450 1.490 23,533 +0.01(+0.68%)
Dec 21, 2022 1.600 1.600 1.420 1.480 55,149 -0.08(-5.13%)
Dec 20, 2022 1.680 1.680 1.540 1.560 20,096 +0.01(+0.65%)
Dec 19, 2022 1.530 1.615 1.530 1.550 30,604 -0.09(-5.49%)
Dec 16, 2022 1.500 1.677 1.500 1.640 136,088 +0.02(+1.23%)
Dec 15, 2022 1.740 1.750 1.510 1.620 48,200 -0.04(-2.41%)
Dec 14, 2022 1.880 1.880 1.500 1.660 47,288 +0.02(+1.22%)
Dec 13, 2022 1.650 1.650 1.520 1.640 11,379 +0.14(+9.33%)
Dec 12, 2022 1.640 1.800 1.500 1.500 47,547 -0.20(-11.76%)
Dec 09, 2022 1.770 1.770 1.580 1.700 18,448 -0.10(-5.56%)
Dec 08, 2022 1.900 1.900 1.730 1.800 10,117 -0.07(-3.74%)
Dec 07, 2022 1.770 1.927 1.750 1.870 14,179 +0.12(+6.86%)
Dec 06, 2022 1.840 1.840 1.700 1.750 14,401 -0.06(-3.31%)
Dec 05, 2022 1.810 1.830 1.800 1.810 2,109 +0.01(+0.56%)
Dec 02, 2022 1.860 2.050 1.730 1.800 64,488 +0.03(+1.69%)
Dec 01, 2022 1.945 1.990 1.740 1.770 15,363 -0.10(-5.35%)
Nov 30, 2022 2.000 2.000 1.830 1.870 8,264 -0.03(-1.58%)
Nov 29, 2022 1.900 1.900 1.900 1.900 380 +0.01(+0.80%)
Nov 28, 2022 1.900 1.990 1.885 1.885 7,674 +0.06(+3.57%)
Nov 25, 2022 1.820 1.820 1.820 1.820 415 -0.08(-4.46%)
Nov 23, 2022 1.905 1.940 1.900 1.905 1,490 +0.08(+4.67%)
Nov 22, 2022 1.960 1.960 1.820 1.820 9,082 -0.06(-3.19%)
Nov 21, 2022 1.985 1.985 1.865 1.880 10,493 +0.00(+0.00%)
Nov 18, 2022 1.900 1.985 1.751 1.880 18,522 -0.07(-3.59%)
Nov 17, 2022 1.950 1.951 1.800 1.950 23,273 -0.05(-2.50%)
Nov 16, 2022 2.020 2.020 2.000 2.000 8,104 +0.08(+4.17%)
Nov 15, 2022 2.020 2.040 1.910 1.920 40,251 -0.10(-4.95%)
Nov 14, 2022 2.020 2.240 2.010 2.020 46,271 +0.01(+0.50%)
Nov 11, 2022 2.050 2.150 2.010 2.010 11,815 -0.10(-4.74%)
Nov 10, 2022 2.070 2.170 2.070 2.110 2,582 -0.06(-2.63%)
Nov 09, 2022 2.108 2.167 2.108 2.167 664 +0.06(+2.71%)
Nov 08, 2022 2.010 2.150 2.010 2.110 10,629 +0.10(+4.98%)
Nov 07, 2022 2.180 2.180 1.940 2.010 10,837 -0.07(-3.37%)
Nov 04, 2022 2.070 2.170 1.960 2.080 10,278 -0.01(-0.48%)
Nov 03, 2022 2.085 2.090 2.085 2.090 993 +0.13(+6.63%)
Nov 02, 2022 2.150 2.170 1.960 1.960 51,597 -0.16(-7.55%)
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.