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

Movano Inc (NQ: MOVE )

0.4924 +0.0084 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.4802 0.5000 0.4801 0.4924 28,067 +0.01(+1.74%)
Apr 18, 2024 0.4581 0.4941 0.4581 0.4840 34,395 +0.00(+0.83%)
Apr 17, 2024 0.4800 0.4898 0.4646 0.4800 83,623 +0.00(+0.65%)
Apr 16, 2024 0.4890 0.5098 0.4700 0.4769 150,489 -0.02(-4.29%)
Apr 15, 2024 0.5270 0.5390 0.4810 0.4983 100,826 -0.03(-5.98%)
Apr 12, 2024 0.5181 0.5566 0.5181 0.5300 93,053 +0.00(+0.68%)
Apr 11, 2024 0.5700 0.5700 0.5026 0.5264 190,942 -0.04(-7.65%)
Apr 10, 2024 0.5225 0.5800 0.4929 0.5700 335,938 +0.05(+9.62%)
Apr 09, 2024 0.5381 0.5432 0.5030 0.5200 309,223 -0.03(-5.47%)
Apr 08, 2024 0.5600 0.5600 0.5000 0.5501 206,505 +0.00(+0.00%)
Apr 05, 2024 0.5210 0.5850 0.4533 0.5501 651,483 +0.04(+8.07%)
Apr 04, 2024 0.4900 0.5097 0.4400 0.5090 1,007,840 -0.01(-2.12%)
Apr 03, 2024 0.5000 0.5749 0.5000 0.5200 1,943,773 +0.04(+8.56%)
Apr 02, 2024 0.4300 0.4999 0.4015 0.4790 5,638,430 +0.04(+8.86%)
Apr 01, 2024 0.4011 0.5000 0.4001 0.4400 204,819 +0.03(+7.03%)
Mar 28, 2024 0.4200 0.4200 0.4001 0.4111 52,526 +0.02(+3.87%)
Mar 27, 2024 0.3970 0.3970 0.3857 0.3958 15,325 -0.00(-0.78%)
Mar 26, 2024 0.3891 0.4050 0.3801 0.3989 40,917 -0.01(-1.46%)
Mar 25, 2024 0.3940 0.4079 0.3892 0.4048 26,672 -0.00(-0.78%)
Mar 22, 2024 0.4013 0.4200 0.3700 0.4080 88,287 +0.02(+3.95%)
Mar 21, 2024 0.3883 0.4158 0.3875 0.3925 113,148 -0.04(-8.49%)
Mar 20, 2024 0.4150 0.4460 0.4093 0.4289 70,808 +0.01(+2.14%)
Mar 19, 2024 0.4500 0.4500 0.3890 0.4199 86,136 -0.03(-6.69%)
Mar 18, 2024 0.4656 0.4793 0.4125 0.4500 56,567 +0.01(+3.14%)
Mar 15, 2024 0.5000 0.5000 0.4363 0.4363 86,379 -0.06(-12.53%)
Mar 14, 2024 0.5200 0.5245 0.4533 0.4988 92,410 -0.03(-4.90%)
Mar 13, 2024 0.5398 0.5398 0.4800 0.5245 60,579 +0.00(+0.65%)
Mar 12, 2024 0.5596 0.5596 0.5080 0.5211 6,994 -0.02(-3.50%)
Mar 11, 2024 0.6000 0.6034 0.5255 0.5400 55,239 -0.05(-9.24%)
Mar 08, 2024 0.5980 0.5980 0.5787 0.5950 41,380 +0.00(+0.00%)
Mar 07, 2024 0.5890 0.6000 0.5555 0.5950 41,540 +0.01(+0.85%)
Mar 06, 2024 0.5700 0.5900 0.5601 0.5900 49,280 +0.01(+0.85%)
Mar 05, 2024 0.5673 0.5850 0.5673 0.5850 15,854 +0.01(+2.09%)
Mar 04, 2024 0.5900 0.5900 0.5555 0.5730 42,886 +0.01(+1.42%)
Mar 01, 2024 0.5728 0.5998 0.5600 0.5650 65,843 -0.01(-0.88%)
Feb 29, 2024 0.5668 0.5849 0.5501 0.5700 8,695 -0.00(-0.70%)
Feb 28, 2024 0.6138 0.6140 0.5531 0.5740 157,871 -0.02(-2.89%)
Feb 27, 2024 0.5910 0.6140 0.5900 0.5911 16,404 -0.00(-0.17%)
Feb 26, 2024 0.6195 0.6196 0.5798 0.5921 81,925 -0.00(-0.15%)
Feb 23, 2024 0.6000 0.7500 0.5900 0.5930 742,023 +0.00(+0.66%)
Feb 22, 2024 0.5611 0.6000 0.5611 0.5891 18,703 -0.02(-2.63%)
Feb 21, 2024 0.5848 0.6518 0.5600 0.6050 114,415 +0.04(+7.84%)
Feb 20, 2024 0.6400 0.6400 0.5600 0.5610 119,857 -0.08(-12.21%)
Feb 16, 2024 0.6357 0.6390 0.6025 0.6390 3,689 +0.00(+0.49%)
Feb 15, 2024 0.6200 0.6361 0.6080 0.6359 11,529 +0.01(+1.74%)
Feb 14, 2024 0.5800 0.6250 0.5800 0.6250 12,980 +0.03(+4.17%)
Feb 13, 2024 0.6000 0.6029 0.5900 0.6000 16,616 +0.00(+0.00%)
Feb 12, 2024 0.6075 0.6200 0.6000 0.6000 9,926 -0.01(-1.23%)
Feb 09, 2024 0.6000 0.6298 0.5900 0.6075 40,413 +0.00(+0.58%)
Feb 08, 2024 0.6100 0.6300 0.6010 0.6040 80,831 -0.03(-4.13%)
Feb 07, 2024 0.6200 0.6350 0.6102 0.6300 85,674 +0.02(+3.11%)
Feb 06, 2024 0.6448 0.6448 0.6110 0.6110 24,479 -0.01(-1.45%)
Feb 05, 2024 0.6480 0.6480 0.6023 0.6200 14,743 +0.01(+1.16%)
Feb 02, 2024 0.6300 0.6479 0.6000 0.6129 56,099 -0.02(-2.71%)
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.