Skip to main content

Movano Inc (NQ: MOVE )

0.4700 -0.0426 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.4600 0.4800 0.4300 0.4450 41,458 -0.02(-3.26%)
Apr 29, 2024 0.4800 0.5009 0.4506 0.4600 103,780 -0.01(-3.16%)
Apr 26, 2024 0.4845 0.4930 0.4598 0.4750 33,426 -0.01(-1.96%)
Apr 25, 2024 0.4700 0.4993 0.4700 0.4845 13,957 -0.01(-2.91%)
Apr 24, 2024 0.4700 0.4990 0.4700 0.4990 10,382 +0.01(+3.08%)
Apr 23, 2024 0.4690 0.4841 0.4689 0.4841 4,721 +0.02(+3.22%)
Apr 22, 2024 0.4702 0.5007 0.4600 0.4690 69,889 -0.02(-4.75%)
Apr 19, 2024 0.4802 0.5000 0.4801 0.4924 28,881 +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%)
Feb 01, 2024 0.6000 0.6547 0.6000 0.6300 20,285 +0.01(+2.27%)
Jan 31, 2024 0.6400 0.6599 0.6012 0.6160 32,636 -0.01(-2.04%)
Jan 30, 2024 0.6487 0.6550 0.6178 0.6288 308,843 -0.02(-3.26%)
Jan 29, 2024 0.6600 0.6696 0.6251 0.6500 18,649 +0.02(+2.73%)
Jan 26, 2024 0.6700 0.6794 0.6210 0.6327 17,192 +0.04(+7.06%)
Jan 25, 2024 0.6500 0.6500 0.5900 0.5910 64,603 -0.06(-9.49%)
Jan 24, 2024 0.6800 0.6800 0.6204 0.6530 68,293 -0.02(-3.26%)
Jan 23, 2024 0.7300 0.7300 0.6700 0.6750 121,060 -0.03(-3.71%)
Jan 22, 2024 0.7100 0.7398 0.7000 0.7010 32,786 +0.00(+0.00%)
Jan 19, 2024 0.7798 0.7798 0.7000 0.7010 75,606 -0.04(-5.26%)
Jan 18, 2024 0.7600 0.7600 0.7000 0.7399 25,602 +0.02(+2.11%)
Jan 17, 2024 0.7186 0.7500 0.7000 0.7246 12,115 +0.00(+0.50%)
Jan 16, 2024 0.7880 0.7502 0.7126 0.7210 51,658 -0.03(-3.87%)
Jan 12, 2024 0.7525 0.7879 0.7296 0.7500 28,769 -0.02(-2.84%)
Jan 11, 2024 0.7700 0.7989 0.7540 0.7719 32,683 -0.00(-0.10%)
Jan 10, 2024 0.8225 0.8225 0.7500 0.7727 28,700 +0.01(+1.67%)
Jan 09, 2024 0.8006 0.8395 0.7369 0.7600 139,635 -0.06(-7.20%)
Jan 08, 2024 0.7855 0.8390 0.7855 0.8190 35,078 +0.04(+5.00%)
Jan 05, 2024 0.7800 0.8170 0.7701 0.7800 55,008 -0.02(-2.50%)
Jan 04, 2024 0.7586 0.8497 0.7586 0.8000 42,385 -0.03(-3.61%)
Jan 03, 2024 0.8100 0.8468 0.7500 0.8300 33,960 +0.02(+1.84%)
Jan 02, 2024 0.8200 0.8500 0.8000 0.8150 26,900 +0.03(+4.30%)
Dec 29, 2023 0.7100 0.8000 0.6912 0.7814 484,320 +0.07(+10.23%)
Dec 28, 2023 0.6440 0.7499 0.6440 0.7089 80,891 +0.06(+9.06%)
Dec 27, 2023 0.6440 0.6718 0.6340 0.6500 136,062 +0.03(+5.01%)
Dec 26, 2023 0.6891 0.6899 0.5800 0.6190 225,693 -0.04(-5.68%)
Dec 22, 2023 0.6516 0.6898 0.6073 0.6563 100,195 +0.02(+2.55%)
Dec 21, 2023 0.6421 0.6675 0.6400 0.6400 117,507 -0.02(-3.32%)
Dec 20, 2023 0.7300 0.7551 0.6416 0.6620 229,237 -0.09(-11.73%)
Dec 19, 2023 0.7300 0.7700 0.7300 0.7500 121,160 +0.03(+4.02%)
Dec 18, 2023 0.7200 0.7699 0.7200 0.7210 59,320 +0.00(+0.14%)
Dec 15, 2023 0.6980 0.7387 0.6980 0.7200 34,665 +0.02(+3.45%)
Dec 14, 2023 0.7000 0.7998 0.6800 0.6960 326,118 -0.02(-3.33%)
Dec 13, 2023 0.6977 0.7443 0.6864 0.7200 178,193 +0.03(+3.75%)
Dec 12, 2023 0.7671 0.7671 0.6664 0.6940 260,187 -0.03(-3.74%)
Dec 11, 2023 0.7880 0.8496 0.7155 0.7210 75,486 -0.04(-5.01%)
Dec 08, 2023 0.7202 0.8300 0.7202 0.7590 84,397 -0.01(-1.79%)
Dec 07, 2023 0.7837 0.8002 0.7552 0.7728 40,674 +0.01(+1.66%)
Dec 06, 2023 0.7900 0.8094 0.7514 0.7602 46,296 -0.04(-4.77%)
Dec 05, 2023 0.8100 0.8564 0.7500 0.7983 61,455 -0.00(-0.21%)
Dec 04, 2023 0.8500 0.8500 0.8000 0.8000 39,361 -0.05(-5.87%)
Dec 01, 2023 0.8600 0.8835 0.8000 0.8499 42,668 -0.00(-0.01%)
Nov 30, 2023 0.9000 0.9398 0.8441 0.8500 225,437 -0.07(-7.61%)
Nov 29, 2023 0.9300 0.9600 0.9110 0.9200 118,835 +0.04(+4.07%)
Nov 28, 2023 0.9100 0.9400 0.8489 0.8840 26,871 -0.04(-3.91%)
Nov 27, 2023 0.9537 0.9800 0.9101 0.9200 130,965 -0.03(-3.16%)
Nov 24, 2023 0.8600 0.9800 0.8600 0.9500 168,221 +0.10(+11.76%)
Nov 22, 2023 0.8500 0.8700 0.8200 0.8500 266,590 +0.01(+1.07%)
Nov 21, 2023 0.8685 0.8700 0.8359 0.8410 157,941 -0.03(-3.33%)
Nov 20, 2023 0.8500 0.8700 0.8351 0.8700 159,540 +0.02(+2.35%)
Nov 17, 2023 0.8500 0.8600 0.8200 0.8500 184,434 -0.01(-0.68%)
Nov 16, 2023 0.8700 0.8777 0.8000 0.8558 127,647 +0.06(+6.97%)
Nov 15, 2023 0.8100 0.8800 0.7900 0.8000 524,052 -0.11(-12.10%)
Nov 14, 2023 0.9500 0.9500 0.8801 0.9101 31,297 -0.02(-2.13%)
Nov 13, 2023 0.9350 0.9500 0.8800 0.9299 16,343 -0.01(-1.07%)
Nov 10, 2023 0.9750 1.000 0.9301 0.9400 21,387 -0.04(-4.08%)
Nov 09, 2023 1.000 1.000 0.9200 0.9800 19,016 +0.01(+1.04%)
Nov 08, 2023 0.9501 0.9998 0.8900 0.9699 34,615 -0.01(-0.73%)
Nov 07, 2023 0.9800 0.9999 0.9500 0.9770 16,738 +0.05(+5.05%)
Nov 06, 2023 1.000 1.000 0.9300 0.9300 27,706 -0.07(-6.55%)
Nov 03, 2023 1.050 1.060 0.9601 0.9952 21,242 -0.06(-6.11%)
Nov 02, 2023 0.9412 1.060 0.9412 1.060 17,682 +0.06(+6.00%)
Nov 01, 2023 1.010 1.020 0.9394 1.000 8,922 -0.03(-2.91%)
Oct 31, 2023 1.000 1.050 0.8900 1.030 279,145 +0.09(+9.57%)
Oct 30, 2023 0.7898 0.9900 0.7800 0.9400 145,262 +0.16(+20.51%)
Oct 27, 2023 0.8999 0.8999 0.7800 0.7800 28,318 -0.02(-2.50%)
Oct 26, 2023 0.9000 0.9000 0.7999 0.8000 62,398 -0.10(-11.10%)
Oct 25, 2023 0.8998 0.9000 0.7900 0.8999 49,692 +0.03(+3.44%)
Oct 24, 2023 0.8600 0.8701 0.8249 0.8700 12,278 +0.01(+1.17%)
Oct 23, 2023 0.8600 0.9000 0.8000 0.8599 60,732 -0.03(-3.00%)
Oct 20, 2023 1.050 1.050 0.8610 0.8865 36,372 +0.02(+1.88%)
Oct 19, 2023 0.8610 0.9499 0.8600 0.8701 32,361 -0.07(-7.52%)
Oct 18, 2023 0.8930 0.9409 0.8929 0.9409 6,135 +0.05(+5.39%)
Oct 17, 2023 0.8500 0.9700 0.8500 0.8928 25,722 +0.03(+3.45%)
Oct 16, 2023 0.9300 0.9452 0.8504 0.8630 23,035 -0.00(-0.12%)
Oct 13, 2023 0.9001 0.9685 0.8600 0.8640 12,185 -0.05(-5.05%)
Oct 12, 2023 0.9400 0.9618 0.8503 0.9100 69,667 -0.01(-0.55%)
Oct 11, 2023 0.9000 0.9400 0.9000 0.9150 16,207 +0.02(+1.67%)
Oct 10, 2023 0.9300 0.9500 0.9000 0.9000 17,304 +0.01(+1.12%)
Oct 09, 2023 0.9201 0.9951 0.8900 0.8900 25,805 -0.09(-9.18%)
Oct 06, 2023 0.9400 0.9870 0.8935 0.9800 4,028 +0.01(+1.03%)
Oct 05, 2023 1.000 1.050 0.9305 0.9700 30,380 -0.01(-1.12%)
Oct 04, 2023 0.9241 1.000 0.7996 0.9810 113,321 +0.10(+11.46%)
Oct 03, 2023 1.060 1.060 0.8216 0.8801 91,500 -0.12(-11.99%)
Oct 02, 2023 1.090 1.090 0.9920 1.000 91,048 -0.09(-8.26%)
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%)
Jul 03, 2023 1.180 1.180 1.110 1.150 34,754 +0.06(+5.50%)
Jun 30, 2023 1.060 1.090 1.030 1.090 42,174 +0.04(+3.81%)
Jun 29, 2023 1.030 1.070 1.000 1.050 22,557 +0.04(+3.96%)
Jun 28, 2023 1.010 1.030 1.000 1.010 21,936 +0.00(+0.00%)
Jun 27, 2023 1.030 1.060 1.000 1.010 45,718 -0.04(-3.81%)
Jun 26, 2023 1.090 1.090 1.004 1.050 44,080 -0.03(-2.78%)
Jun 23, 2023 1.010 1.080 0.9888 1.080 46,131 +0.04(+3.85%)
Jun 22, 2023 0.9400 1.050 0.9400 1.040 165,172 +0.12(+13.03%)
Jun 21, 2023 1.040 1.060 0.9201 0.9201 254,216 -0.12(-11.53%)
Jun 20, 2023 1.050 1.070 1.020 1.040 197,729 +0.06(+6.12%)
Jun 16, 2023 1.070 1.090 0.9800 0.9800 341,428 -0.05(-4.85%)
Jun 15, 2023 1.000 1.030 0.9921 1.030 89,712 -0.22(-17.59%)
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%)
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.