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

Movano Inc (NQ: MOVE )

0.4341 +0.0101 (+2.38%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2023 1.080 1.080 0.9600 0.9975 62,798 -0.06(-5.90%)
May 30, 2023 1.040 1.060 0.9901 1.060 81,769 +0.08(+8.16%)
May 26, 2023 0.9751 0.9999 0.9700 0.9800 7,537 +0.00(+0.00%)
May 25, 2023 0.9900 1.050 0.9703 0.9800 11,422 +0.02(+2.07%)
May 24, 2023 1.160 1.160 0.9601 0.9601 20,628 -0.08(-7.68%)
May 23, 2023 1.030 1.040 0.9601 1.040 10,181 +0.06(+6.11%)
May 22, 2023 1.140 1.140 0.9602 0.9801 8,233 -0.02(-1.99%)
May 19, 2023 1.030 1.030 0.9300 1.000 29,588 +0.01(+1.01%)
May 18, 2023 0.9900 1.110 0.9600 0.9900 59,862 +0.00(+0.45%)
May 17, 2023 0.9900 0.9900 0.9100 0.9856 43,641 +0.03(+2.67%)
May 16, 2023 1.240 1.240 0.9000 0.9600 151,420 -0.17(-15.04%)
May 15, 2023 1.330 1.330 1.130 1.130 41,449 -0.10(-8.13%)
May 12, 2023 1.260 1.300 1.180 1.230 38,414 -0.03(-2.38%)
May 11, 2023 1.305 1.310 1.241 1.260 5,471 -0.07(-5.26%)
May 10, 2023 1.360 1.360 1.300 1.330 13,541 -0.03(-2.21%)
May 09, 2023 1.210 1.360 1.210 1.360 6,109 +0.11(+8.81%)
May 08, 2023 1.180 1.260 1.150 1.250 79,386 +0.16(+14.67%)
May 05, 2023 1.100 1.135 1.090 1.090 4,118 +0.02(+1.87%)
May 04, 2023 1.093 1.100 1.050 1.070 3,674 +0.02(+1.90%)
May 03, 2023 1.060 1.130 1.030 1.050 58,808 +0.02(+1.97%)
May 02, 2023 1.060 1.060 1.010 1.030 6,628 +0.03(+2.97%)
May 01, 2023 1.020 1.110 1.000 1.000 50,877 +0.00(+0.00%)
Apr 28, 2023 1.100 1.120 0.9700 1.000 36,995 +0.00(+0.00%)
Apr 27, 2023 1.010 1.050 0.9439 1.000 30,231 +0.03(+3.09%)
Apr 26, 2023 1.085 1.085 0.9026 0.9700 66,482 -0.04(-3.96%)
Apr 25, 2023 1.071 1.102 1.000 1.010 24,012 -0.05(-4.72%)
Apr 24, 2023 1.150 1.150 1.010 1.060 46,983 -0.04(-3.64%)
Apr 21, 2023 1.129 1.149 1.080 1.100 14,342 -0.02(-1.79%)
Apr 20, 2023 1.180 1.180 1.120 1.120 31,348 -0.05(-4.27%)
Apr 19, 2023 1.167 1.170 1.162 1.170 1,855 +0.00(+0.00%)
Apr 18, 2023 1.140 1.210 1.140 1.170 21,657 +0.00(+0.00%)
Apr 17, 2023 1.200 1.220 1.170 1.170 27,904 -0.03(-2.50%)
Apr 14, 2023 1.230 1.230 1.200 1.200 7,927 -0.03(-2.44%)
Apr 13, 2023 1.170 1.240 1.170 1.230 21,549 +0.03(+2.50%)
Apr 12, 2023 1.250 1.250 1.200 1.200 15,906 +0.00(+0.00%)
Apr 11, 2023 1.250 1.250 1.200 1.200 8,595 -0.03(-2.44%)
Apr 10, 2023 1.280 1.280 1.190 1.230 30,978 +0.00(+0.00%)
Apr 06, 2023 1.270 1.270 1.210 1.230 5,574 -0.01(-0.81%)
Apr 05, 2023 1.230 1.250 1.230 1.240 7,309 +0.01(+0.81%)
Apr 04, 2023 1.295 1.300 1.220 1.230 21,901 -0.02(-1.60%)
Apr 03, 2023 1.250 1.295 1.200 1.250 56,054 +0.02(+1.63%)
Mar 31, 2023 1.180 1.270 1.180 1.230 20,703 +0.02(+1.65%)
Mar 30, 2023 1.230 1.250 1.190 1.210 34,891 +0.00(+0.00%)
Mar 29, 2023 1.240 1.340 1.151 1.210 88,691 +0.00(+0.00%)
Mar 28, 2023 1.240 1.280 1.209 1.210 21,457 -0.05(-3.97%)
Mar 27, 2023 1.310 1.310 1.260 1.260 6,013 -0.04(-3.08%)
Mar 24, 2023 1.281 1.300 1.251 1.300 63,430 -0.02(-1.52%)
Mar 23, 2023 1.315 1.370 1.315 1.320 13,429 +0.03(+2.33%)
Mar 22, 2023 1.330 1.340 1.280 1.290 21,481 +0.00(+0.00%)
Mar 21, 2023 1.360 1.360 1.290 1.290 114,718 -0.05(-3.73%)
Mar 20, 2023 1.370 1.370 1.300 1.340 2,030,674 +0.02(+1.52%)
Mar 17, 2023 1.360 1.360 1.300 1.320 35,735 +0.00(+0.00%)
Mar 16, 2023 1.360 1.370 1.320 1.320 18,939 +0.02(+1.54%)
Mar 15, 2023 1.310 1.390 1.300 1.300 60,782 +0.00(+0.00%)
Mar 14, 2023 1.370 1.380 1.300 1.300 21,018 -0.02(-1.52%)
Mar 13, 2023 1.350 1.350 1.290 1.320 12,670 +0.00(+0.00%)
Mar 10, 2023 1.310 1.350 1.270 1.320 31,619 -0.02(-1.49%)
Mar 09, 2023 1.250 1.360 1.250 1.340 19,714 -0.01(-0.74%)
Mar 08, 2023 1.350 1.361 1.280 1.350 10,566 +0.04(+3.05%)
Mar 07, 2023 1.370 1.390 1.310 1.310 11,809 -0.05(-3.68%)
Mar 06, 2023 1.300 1.380 1.300 1.360 34,190 +0.07(+5.43%)
Mar 03, 2023 1.320 1.320 1.260 1.290 1,839 -0.08(-5.84%)
Mar 02, 2023 1.201 1.370 1.201 1.370 15,193 +0.10(+7.87%)
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.