Skip to main content

Movano Inc (NQ: MOVE )

0.3949 +0.0148 (+3.89%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.3960 0.3960 0.3634 0.3801 124,787 -0.01(-2.79%)
Jul 23, 2024 0.3980 0.4051 0.3772 0.3910 96,197 -0.01(-1.98%)
Jul 22, 2024 0.4100 0.4138 0.3862 0.3989 121,484 -0.02(-4.71%)
Jul 19, 2024 0.4000 0.4250 0.3883 0.4186 60,183 +0.02(+4.65%)
Jul 18, 2024 0.4300 0.4300 0.4000 0.4000 341,728 -0.01(-2.42%)
Jul 17, 2024 0.3900 0.4280 0.3800 0.4099 357,251 +0.02(+4.43%)
Jul 16, 2024 0.3757 0.3960 0.3450 0.3925 240,708 +0.02(+5.14%)
Jul 15, 2024 0.3900 0.3997 0.3409 0.3733 101,671 -0.01(-1.50%)
Jul 12, 2024 0.3479 0.3879 0.3300 0.3790 380,179 +0.04(+12.76%)
Jul 11, 2024 0.3299 0.3442 0.3200 0.3361 204,943 +0.02(+6.36%)
Jul 10, 2024 0.3100 0.3322 0.3064 0.3160 75,573 +0.01(+2.76%)
Jul 09, 2024 0.3250 0.3276 0.3000 0.3075 146,070 -0.02(-5.38%)
Jul 08, 2024 0.3348 0.3348 0.3200 0.3250 117,049 +0.01(+1.88%)
Jul 05, 2024 0.3200 0.3300 0.3150 0.3190 47,416 +0.00(+1.08%)
Jul 03, 2024 0.3010 0.3298 0.3010 0.3156 126,162 +0.01(+3.14%)
Jul 02, 2024 0.3000 0.3181 0.2800 0.3060 167,540 +0.02(+5.19%)
Jul 01, 2024 0.2800 0.3066 0.2736 0.2909 305,657 +0.02(+5.78%)
Jun 28, 2024 0.2939 0.2939 0.2740 0.2750 148,899 -0.01(-3.51%)
Jun 27, 2024 0.2980 0.2985 0.2800 0.2850 214,764 +0.00(+1.42%)
Jun 26, 2024 0.2587 0.3088 0.2520 0.2810 187,095 +0.02(+6.00%)
Jun 25, 2024 0.3100 0.3101 0.2400 0.2651 671,202 -0.04(-12.82%)
Jun 24, 2024 0.3730 0.3820 0.2712 0.3041 667,071 -0.06(-16.43%)
Jun 21, 2024 0.4150 0.4150 0.3525 0.3639 678,783 -0.03(-7.83%)
Jun 20, 2024 0.4080 0.4142 0.3900 0.3948 97,196 -0.01(-1.30%)
Jun 18, 2024 0.4300 0.4300 0.3960 0.4000 187,766 -0.02(-5.12%)
Jun 17, 2024 0.4145 0.4420 0.4145 0.4216 783,874 +0.01(+1.69%)
Jun 14, 2024 0.4057 0.4200 0.3906 0.4146 146,188 -0.00(-0.60%)
Jun 13, 2024 0.4160 0.4200 0.3801 0.4171 206,204 +0.01(+1.98%)
Jun 12, 2024 0.4200 0.4390 0.4000 0.4090 182,811 -0.01(-2.62%)
Jun 11, 2024 0.4000 0.4500 0.4000 0.4200 358,509 +0.02(+4.97%)
Jun 10, 2024 0.3732 0.4060 0.3610 0.4001 544,855 +0.03(+7.21%)
Jun 07, 2024 0.3700 0.3800 0.3301 0.3732 150,346 +0.01(+2.95%)
Jun 06, 2024 0.3700 0.3799 0.3450 0.3625 158,089 -0.01(-2.16%)
Jun 05, 2024 0.3802 0.4001 0.3700 0.3705 128,421 -0.01(-2.50%)
Jun 04, 2024 0.3800 0.3980 0.3701 0.3800 82,028 -0.01(-2.56%)
Jun 03, 2024 0.4043 0.4187 0.3811 0.3900 66,442 +0.01(+1.62%)
May 31, 2024 0.3870 0.3901 0.3500 0.3838 176,061 +0.01(+2.90%)
May 30, 2024 0.3810 0.4043 0.3625 0.3730 377,645 -0.01(-2.18%)
May 29, 2024 0.4070 0.4100 0.3810 0.3813 119,406 -0.03(-7.02%)
May 28, 2024 0.4500 0.4500 0.4065 0.4101 113,547 -0.04(-9.07%)
May 24, 2024 0.4100 0.5900 0.4017 0.4510 249,153 +0.04(+9.20%)
May 23, 2024 0.4442 0.4442 0.4015 0.4130 39,769 -0.01(-1.71%)
May 22, 2024 0.4400 0.4504 0.4030 0.4202 128,186 -0.04(-8.85%)
May 21, 2024 0.4400 0.4817 0.4290 0.4610 253,536 +0.03(+6.20%)
May 20, 2024 0.4346 0.4400 0.4139 0.4341 152,437 +0.01(+2.38%)
May 17, 2024 0.4024 0.4395 0.4024 0.4240 41,881 -0.02(-3.64%)
May 16, 2024 0.4524 0.4600 0.4220 0.4400 106,941 -0.03(-6.18%)
May 15, 2024 0.4199 0.4690 0.4009 0.4690 94,599 +0.05(+11.93%)
May 14, 2024 0.3980 0.4397 0.3802 0.4190 132,510 +0.00(+0.58%)
May 13, 2024 0.4400 0.4400 0.3986 0.4166 69,434 -0.02(-4.23%)
May 10, 2024 0.4001 0.4400 0.4000 0.4350 76,068 +0.04(+10.15%)
May 09, 2024 0.4200 0.4250 0.3750 0.3949 204,895 -0.01(-1.28%)
May 08, 2024 0.4580 0.4580 0.3994 0.4000 104,283 -0.05(-11.50%)
May 07, 2024 0.4438 0.4700 0.4429 0.4520 33,264 -0.00(-0.70%)
May 06, 2024 0.4860 0.4860 0.4552 0.4552 69,196 -0.01(-3.15%)
May 03, 2024 0.5098 0.5108 0.4698 0.4700 70,159 -0.04(-8.31%)
May 02, 2024 0.4856 0.5147 0.4641 0.5126 49,762 +0.03(+5.32%)
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.