Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movano Inc (NQ: MOVE )

0.3838 +0.0108 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 3.560 3.660 3.400 3.450 26,912 -0.06(-1.71%)
Sep 29, 2021 3.595 3.710 3.500 3.510 3,523 -0.07(-1.96%)
Sep 28, 2021 3.907 3.907 3.580 3.580 9,359 -0.29(-7.49%)
Sep 27, 2021 3.950 3.950 3.850 3.870 3,738 +0.00(+0.00%)
Sep 24, 2021 3.830 3.880 3.800 3.870 10,662 +0.06(+1.46%)
Sep 23, 2021 3.770 3.850 3.770 3.814 5,732 +0.04(+1.18%)
Sep 22, 2021 3.370 3.890 3.253 3.770 23,497 +0.55(+17.08%)
Sep 21, 2021 3.600 3.630 3.120 3.220 113,874 -0.42(-11.54%)
Sep 20, 2021 3.630 4.030 3.510 3.640 15,011 -0.11(-2.93%)
Sep 17, 2021 3.690 3.750 3.500 3.750 21,571 +0.10(+2.74%)
Sep 16, 2021 3.500 3.700 3.500 3.650 16,587 -0.12(-3.18%)
Sep 15, 2021 3.540 3.899 3.500 3.770 20,592 +0.20(+5.59%)
Sep 14, 2021 3.500 3.650 3.500 3.570 4,497 +0.02(+0.56%)
Sep 13, 2021 3.450 3.600 3.450 3.550 20,241 +0.05(+1.43%)
Sep 10, 2021 3.710 3.710 3.500 3.500 23,963 -0.19(-5.02%)
Sep 09, 2021 3.900 3.900 3.685 3.685 47,532 -0.02(-0.67%)
Sep 08, 2021 3.810 4.000 3.690 3.710 25,251 -0.11(-2.88%)
Sep 07, 2021 4.000 4.000 3.820 3.820 4,728 -0.23(-5.68%)
Sep 03, 2021 3.846 4.074 3.800 4.050 14,528 +0.19(+4.92%)
Sep 02, 2021 3.720 4.065 3.720 3.860 7,991 +0.06(+1.58%)
Sep 01, 2021 3.970 4.010 3.800 3.800 32,993 -0.10(-2.56%)
Aug 31, 2021 4.080 4.130 3.900 3.900 25,792 -0.25(-6.02%)
Aug 30, 2021 4.130 4.397 3.990 4.150 10,788 +0.03(+0.73%)
Aug 27, 2021 4.230 4.340 4.120 4.120 23,399 -0.10(-2.37%)
Aug 26, 2021 4.200 4.229 3.990 4.220 31,204 -0.08(-1.86%)
Aug 25, 2021 4.300 4.466 4.259 4.300 9,164 +0.24(+5.91%)
Aug 24, 2021 4.170 4.236 4.010 4.060 16,175 -0.19(-4.47%)
Aug 23, 2021 4.170 4.300 4.080 4.250 20,209 +0.07(+1.79%)
Aug 20, 2021 4.050 4.175 4.050 4.175 1,234 +0.16(+3.86%)
Aug 19, 2021 4.200 4.300 4.010 4.020 22,820 -0.28(-6.51%)
Aug 18, 2021 4.200 4.300 4.010 4.300 23,151 +0.10(+2.38%)
Aug 17, 2021 4.250 4.300 4.150 4.200 25,726 +0.02(+0.48%)
Aug 16, 2021 4.280 4.280 4.150 4.180 8,796 -0.09(-2.11%)
Aug 13, 2021 4.200 4.290 4.170 4.270 12,122 -0.03(-0.70%)
Aug 12, 2021 4.260 4.300 4.220 4.300 5,503 +0.04(+0.94%)
Aug 11, 2021 4.200 4.270 4.150 4.260 31,322 -0.03(-0.70%)
Aug 10, 2021 4.370 4.470 4.150 4.290 22,069 -0.14(-3.16%)
Aug 09, 2021 4.415 4.500 4.264 4.430 2,648 -0.07(-1.56%)
Aug 06, 2021 4.460 4.510 4.241 4.500 26,740 +0.06(+1.35%)
Aug 05, 2021 4.310 4.440 4.275 4.440 3,074 +0.12(+2.78%)
Aug 04, 2021 4.460 4.460 4.170 4.320 9,477 +0.08(+1.89%)
Aug 03, 2021 4.130 4.430 4.130 4.240 29,665 +0.14(+3.41%)
Aug 02, 2021 4.430 4.430 4.060 4.100 23,415 -0.37(-8.28%)
Jul 30, 2021 4.530 4.530 4.320 4.470 20,532 -0.04(-0.89%)
Jul 29, 2021 4.470 4.530 4.440 4.510 3,457 +0.06(+1.35%)
Jul 28, 2021 4.600 4.600 4.450 4.450 10,865 -0.17(-3.68%)
Jul 27, 2021 4.500 4.680 4.490 4.620 10,670 +0.14(+3.12%)
Jul 26, 2021 4.550 4.710 4.450 4.480 10,758 -0.07(-1.54%)
Jul 23, 2021 4.450 4.743 4.370 4.550 11,485 +0.14(+3.17%)
Jul 22, 2021 4.700 4.750 4.300 4.410 44,089 -0.29(-6.17%)
Jul 21, 2021 4.790 5.290 4.660 4.700 519,307 +0.00(+0.00%)
Jul 20, 2021 4.730 4.810 4.670 4.700 41,517 -0.02(-0.42%)
Jul 19, 2021 5.030 5.030 4.720 4.720 7,087 -0.08(-1.67%)
Jul 16, 2021 4.720 4.800 4.620 4.800 20,374 +0.00(+0.00%)
Jul 15, 2021 4.750 4.925 4.700 4.800 20,450 -0.14(-2.83%)
Jul 14, 2021 5.030 5.030 4.861 4.940 4,719 -0.11(-2.18%)
Jul 13, 2021 4.800 5.200 4.800 5.050 48,421 +0.06(+1.20%)
Jul 12, 2021 4.990 4.990 4.829 4.990 5,011 +0.00(+0.00%)
Jul 09, 2021 4.860 5.010 4.820 4.990 49,864 +0.09(+1.84%)
Jul 08, 2021 5.090 5.090 4.840 4.900 12,073 +0.07(+1.45%)
Jul 07, 2021 5.050 5.180 4.700 4.830 37,987 -0.28(-5.48%)
Jul 06, 2021 5.350 5.380 4.850 5.110 40,430 -0.29(-5.37%)
Jul 02, 2021 5.100 5.690 5.090 5.400 113,690 +0.32(+6.30%)
Jul 01, 2021 5.090 5.100 5.040 5.080 7,900 -0.01(-0.20%)
Jun 30, 2021 4.940 5.100 4.850 5.090 41,476 +0.18(+3.67%)
Jun 29, 2021 4.860 4.950 4.850 4.910 8,291 -0.08(-1.60%)
Jun 28, 2021 5.020 5.020 4.701 4.990 81,149 -0.03(-0.60%)
Jun 25, 2021 5.000 5.080 4.680 5.020 73,097 +0.02(+0.40%)
Jun 24, 2021 4.790 5.150 4.590 5.000 74,280 +0.41(+8.93%)
Jun 23, 2021 4.610 4.790 4.410 4.590 117,275 -0.09(-1.92%)
Jun 22, 2021 4.890 4.900 4.520 4.680 76,811 -0.21(-4.29%)
Jun 21, 2021 4.960 4.960 4.830 4.890 49,257 +0.08(+1.66%)
Jun 18, 2021 5.180 5.180 4.800 4.810 153,148 -0.36(-6.96%)
Jun 17, 2021 5.060 5.210 5.050 5.170 49,845 +0.17(+3.40%)
Jun 16, 2021 4.910 5.100 4.750 5.000 178,844 +0.05(+1.01%)
Jun 15, 2021 5.180 5.190 4.900 4.950 105,413 -0.19(-3.70%)
Jun 14, 2021 5.200 5.200 5.050 5.140 62,317 -0.01(-0.19%)
Jun 11, 2021 5.030 5.182 5.030 5.150 22,161 +0.12(+2.39%)
Jun 10, 2021 4.950 5.090 4.900 5.030 88,091 +0.08(+1.62%)
Jun 09, 2021 4.950 4.970 4.940 4.950 16,734 -0.01(-0.30%)
Jun 08, 2021 4.980 5.000 4.910 4.965 35,461 -0.00(-0.10%)
Jun 07, 2021 5.070 5.070 4.900 4.970 33,389 -0.10(-1.97%)
Jun 04, 2021 4.910 5.070 4.900 5.070 16,755 +0.08(+1.60%)
Jun 03, 2021 5.040 5.080 4.900 4.990 10,040 +0.05(+1.01%)
Jun 02, 2021 5.050 5.050 4.910 4.940 13,188 -0.05(-1.00%)
Jun 01, 2021 5.000 5.090 4.940 4.990 30,614 -0.02(-0.40%)
May 28, 2021 5.029 5.135 5.010 5.010 16,110 -0.09(-1.76%)
May 27, 2021 5.100 5.125 5.015 5.100 8,880 -0.04(-0.78%)
May 26, 2021 5.040 5.140 4.980 5.140 39,595 +0.06(+1.18%)
May 25, 2021 5.000 5.100 4.980 5.080 5,870 +0.09(+1.80%)
May 24, 2021 5.110 5.110 4.980 4.990 20,600 -0.11(-2.16%)
May 21, 2021 5.110 5.230 5.010 5.100 9,585 -0.15(-2.86%)
May 20, 2021 5.000 5.500 4.950 5.250 22,246 +0.30(+6.06%)
May 19, 2021 5.000 5.250 4.900 4.950 25,942 -0.06(-1.20%)
May 18, 2021 5.000 5.050 5.000 5.010 33,417 +0.01(+0.20%)
May 17, 2021 5.110 5.125 5.000 5.000 12,148 -0.15(-2.91%)
May 14, 2021 5.000 5.150 5.000 5.150 31,542 +0.15(+3.00%)
May 13, 2021 5.150 5.200 5.000 5.000 108,753 -0.16(-3.10%)
May 12, 2021 5.150 5.250 5.150 5.160 26,699 -0.09(-1.71%)
May 11, 2021 5.150 5.290 5.150 5.250 22,026 +0.10(+1.94%)
May 10, 2021 5.260 5.320 5.150 5.150 21,037 -0.06(-1.15%)
May 07, 2021 5.190 5.350 5.190 5.210 17,591 -0.09(-1.70%)
May 06, 2021 5.470 5.470 5.190 5.300 28,291 -0.08(-1.49%)
May 05, 2021 5.360 5.380 5.210 5.380 12,255 +0.05(+0.94%)
May 04, 2021 5.500 5.500 5.220 5.330 21,752 -0.06(-1.11%)
May 03, 2021 5.410 5.490 5.300 5.390 17,293 -0.07(-1.28%)
Apr 30, 2021 5.490 5.500 5.300 5.460 28,100 -0.04(-0.73%)
Apr 29, 2021 5.600 5.600 5.250 5.500 38,860 -0.26(-4.51%)
Apr 28, 2021 5.500 5.760 5.440 5.760 33,532 +0.31(+5.69%)
Apr 27, 2021 5.490 5.500 5.300 5.450 29,100 +0.09(+1.61%)
Apr 26, 2021 5.440 5.490 5.330 5.364 12,128 +0.06(+1.15%)
Apr 23, 2021 5.640 5.825 5.160 5.303 29,600 -0.20(-3.59%)
Apr 22, 2021 5.350 5.570 5.350 5.500 8,744 +0.15(+2.80%)
Apr 21, 2021 5.310 5.410 5.300 5.350 6,014 +0.15(+2.88%)
Apr 20, 2021 5.400 5.400 5.200 5.200 15,006 -0.14(-2.62%)
Apr 19, 2021 5.480 5.480 5.300 5.340 26,348 -0.14(-2.55%)
Apr 16, 2021 5.560 5.566 5.320 5.480 60,000 -0.17(-3.01%)
Apr 15, 2021 5.900 5.900 5.600 5.650 25,770 -0.23(-3.91%)
Apr 14, 2021 5.990 5.990 5.510 5.880 97,046 -0.13(-2.16%)
Apr 13, 2021 6.100 6.100 5.770 6.010 42,058 -0.09(-1.48%)
Apr 12, 2021 6.220 6.220 5.910 6.100 30,221 -0.10(-1.54%)
Apr 09, 2021 6.500 6.500 6.160 6.195 35,300 -0.30(-4.69%)
Apr 08, 2021 6.600 6.600 6.000 6.500 84,467 -0.14(-2.11%)
Apr 07, 2021 6.190 6.640 5.820 6.640 79,263 +0.66(+11.04%)
Apr 06, 2021 5.730 6.020 5.680 5.980 81,724 +0.25(+4.36%)
Apr 05, 2021 5.760 5.900 5.440 5.730 51,048 +0.21(+3.80%)
Apr 01, 2021 5.480 5.700 5.400 5.520 57,000 -0.02(-0.36%)
Mar 31, 2021 5.540 5.830 5.450 5.540 66,136 -0.16(-2.81%)
Mar 30, 2021 5.960 5.960 5.500 5.700 73,490 -0.10(-1.72%)
Mar 29, 2021 5.800 6.000 5.450 5.800 155,430 +0.16(+2.84%)
Mar 26, 2021 5.500 5.817 5.290 5.640 218,100 +0.39(+7.43%)
Mar 25, 2021 5.640 5.840 5.250 5.250 254,823 -0.11(-2.05%)
Mar 24, 2021 6.590 6.620 5.260 5.360 418,841 -1.24(-18.79%)
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.