Nano X

NNOX
🏛️ usa →
3.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.58 6.60 6.34 6.37 0.8M
2023-12-28 6.54 6.70 6.48 6.63 0.7M
2023-12-27 6.66 6.80 6.46 6.55 0.7M
2023-12-26 6.74 6.75 6.54 6.67 0.7M
2023-12-22 6.88 7.05 6.65 6.71 1.0M
2023-12-21 6.70 6.90 6.65 6.90 0.6M
2023-12-20 6.98 7.33 6.55 6.57 1.2M
2023-12-19 6.66 7.12 6.66 6.98 0.9M
2023-12-18 6.69 6.97 6.60 6.62 0.6M
2023-12-15 6.92 6.92 6.54 6.79 0.8M
2023-12-14 6.80 7.13 6.71 6.83 1.3M
2023-12-13 6.19 6.78 6.00 6.77 1.1M
2023-12-12 6.06 6.32 5.92 6.22 0.5M
2023-12-11 6.08 6.13 5.95 6.03 0.4M
2023-12-08 5.91 6.32 5.86 6.10 0.6M
2023-12-07 6.05 6.05 5.82 5.89 1.0M
2023-12-06 6.07 6.36 5.98 6.04 0.9M
2023-12-05 6.66 6.75 5.91 5.92 2.0M
2023-12-04 6.79 7.10 6.65 6.86 1.1M
2023-12-01 6.66 6.96 6.30 6.88 0.9M
2023-11-30 6.79 6.83 6.58 6.70 0.7M
2023-11-29 6.44 7.04 6.37 6.76 1.0M
2023-11-28 6.30 6.52 5.72 6.47 1.0M
2023-11-27 6.65 6.66 6.29 6.31 0.8M
2023-11-24 6.32 6.74 6.31 6.62 0.3M
2023-11-22 6.23 6.38 6.18 6.31 0.4M
2023-11-21 6.58 6.58 6.07 6.16 0.7M
2023-11-20 6.70 6.88 6.56 6.58 0.7M
2023-11-17 6.42 6.55 6.30 6.54 0.6M
2023-11-16 6.67 6.74 6.23 6.38 0.7M
2023-11-15 6.22 6.84 6.20 6.63 0.9M
2023-11-14 5.90 6.25 5.90 6.17 0.8M
2023-11-13 5.51 5.81 5.40 5.75 0.5M
2023-11-10 5.51 5.66 5.28 5.63 0.7M
2023-11-09 5.63 5.75 5.35 5.38 0.6M
2023-11-08 5.94 5.97 5.58 5.63 0.7M
2023-11-07 5.70 6.04 5.62 5.96 0.7M
2023-11-06 6.06 6.13 5.58 5.70 0.9M
2023-11-03 5.89 6.26 5.89 6.09 0.8M
2023-11-02 5.18 5.81 5.18 5.79 0.9M
2023-11-01 5.12 5.14 4.92 5.07 0.5M
2023-10-31 5.00 5.13 4.92 5.05 0.4M
2023-10-30 5.09 5.15 4.89 4.97 0.7M
2023-10-27 5.17 5.21 4.99 5.02 0.6M
2023-10-26 5.07 5.20 4.98 5.04 0.8M
2023-10-25 5.44 5.44 5.04 5.09 1.0M
2023-10-24 5.53 5.68 5.41 5.47 0.7M
2023-10-23 5.80 5.81 5.49 5.50 0.7M
2023-10-20 5.91 6.05 5.74 5.77 0.6M
2023-10-19 5.89 6.09 5.72 5.97 0.8M
2023-10-18 6.23 6.28 5.84 5.85 1.1M
2023-10-17 6.16 6.40 6.14 6.28 0.8M
2023-10-16 6.51 6.53 6.13 6.19 0.9M
2023-10-13 6.36 6.59 6.21 6.44 0.7M
2023-10-12 6.50 6.57 6.22 6.28 1.0M
2023-10-11 7.04 7.16 6.40 6.49 1.4M
2023-10-10 6.54 7.35 6.34 7.05 1.4M
2023-10-09 7.05 7.10 6.38 6.47 1.6M
2023-10-06 6.76 7.45 6.75 7.40 1.7M
2023-10-05 7.18 7.37 6.52 6.85 1.4M
2023-10-04 7.36 7.36 6.84 7.05 1.4M
2023-10-03 6.77 7.58 6.70 7.41 3.5M
2023-10-02 6.56 6.83 6.48 6.74 0.7M
2023-09-29 6.48 6.65 6.37 6.56 0.6M
2023-09-28 6.24 6.51 6.08 6.38 0.6M
2023-09-27 6.29 6.54 6.13 6.24 0.6M
2023-09-26 6.39 6.68 6.21 6.27 0.8M
2023-09-25 6.44 6.54 6.31 6.33 0.7M
2023-09-22 6.54 6.57 6.42 6.44 0.5M
2023-09-21 6.47 6.61 6.38 6.45 0.6M
2023-09-20 6.84 6.87 6.49 6.52 0.8M
2023-09-19 6.76 6.89 6.69 6.80 0.6M
2023-09-18 6.93 6.98 6.76 6.81 0.7M
2023-09-15 7.22 7.26 6.86 6.98 1.2M
2023-09-14 7.49 7.62 7.18 7.20 0.8M
2023-09-13 7.54 7.74 7.41 7.42 0.6M
2023-09-12 7.58 7.79 7.48 7.56 0.5M
2023-09-11 7.63 7.71 7.48 7.66 0.6M
2023-09-08 7.80 7.84 7.43 7.46 0.6M
2023-09-07 7.81 7.82 7.57 7.66 0.6M
2023-09-06 8.10 8.27 7.86 7.90 0.8M
2023-09-05 8.17 8.28 8.00 8.14 0.8M
2023-09-01 8.41 8.63 8.18 8.21 0.6M
2023-08-31 8.71 8.79 8.28 8.33 1.0M
2023-08-30 9.07 9.09 8.41 8.71 1.5M
2023-08-29 7.91 8.88 7.82 8.63 1.6M
2023-08-28 7.81 8.03 7.70 7.84 0.9M
2023-08-25 7.69 7.92 7.50 7.72 1.2M
2023-08-24 8.21 8.24 7.62 7.70 1.3M
2023-08-23 8.40 8.46 8.18 8.21 1.6M
2023-08-22 8.45 8.78 8.27 8.36 1.1M
2023-08-21 8.68 8.68 8.27 8.50 1.8M
2023-08-18 9.21 9.54 8.40 8.71 2.1M
2023-08-17 9.70 10.88 9.01 9.50 5.6M
2023-08-16 9.44 9.53 9.00 9.04 1.5M
2023-08-15 9.67 9.69 9.31 9.41 1.0M
2023-08-14 9.94 9.94 9.43 9.70 1.0M
2023-08-11 10.22 10.32 9.94 10.04 1.1M
2023-08-10 10.39 10.70 10.23 10.32 0.8M
2023-08-09 10.38 10.54 10.05 10.32 1.2M
2023-08-08 10.86 10.86 10.36 10.57 0.9M
2023-08-07 11.39 11.39 10.76 11.01 0.7M
2023-08-04 11.70 11.87 11.30 11.37 0.6M
2023-08-03 11.20 11.75 11.15 11.65 0.8M
2023-08-02 11.79 11.79 11.25 11.37 1.1M
2023-08-01 12.30 12.38 11.98 12.10 0.9M
2023-07-31 12.59 12.67 12.26 12.40 0.8M
2023-07-28 12.70 12.80 12.40 12.55 1.3M
2023-07-27 13.43 13.56 12.35 12.43 1.6M
2023-07-26 13.90 13.94 13.31 13.55 0.9M
2023-07-25 14.28 14.51 13.67 13.72 1.0M
2023-07-24 13.69 14.74 13.65 14.28 1.5M
2023-07-21 13.95 14.64 13.90 14.31 0.9M
2023-07-20 15.20 15.20 13.80 13.85 1.1M
2023-07-19 15.66 15.78 14.91 15.24 0.8M
2023-07-18 15.56 16.19 15.31 15.58 0.9M
2023-07-17 15.00 15.73 14.70 15.59 0.7M
2023-07-14 15.81 15.87 14.99 15.10 0.8M
2023-07-13 15.57 16.52 15.32 15.91 1.1M
2023-07-12 15.59 15.88 15.04 15.47 1.4M
2023-07-11 14.93 15.42 14.42 15.28 1.1M
2023-07-10 14.04 14.99 13.69 14.82 0.9M
2023-07-07 14.06 14.46 13.98 14.08 0.9M
2023-07-06 13.95 14.20 13.67 13.83 1.0M
2023-07-05 15.11 15.15 14.28 14.50 1.4M
2023-07-03 15.63 15.63 14.98 15.25 0.6M
2023-06-30 15.74 16.40 15.47 15.49 1.0M
2023-06-29 15.50 16.38 15.20 15.51 1.5M
2023-06-28 14.69 15.55 14.51 15.38 1.1M
2023-06-27 15.31 15.32 14.21 14.74 1.7M
2023-06-26 15.88 15.92 15.09 15.22 1.7M
2023-06-23 16.70 16.95 15.31 15.83 2.6M
2023-06-22 17.34 17.50 16.95 17.03 0.9M
2023-06-21 18.31 18.36 17.19 17.59 1.5M
2023-06-20 18.95 20.57 18.22 18.34 2.9M
2023-06-16 19.53 19.58 18.24 19.23 1.6M
2023-06-15 18.43 19.70 18.41 19.15 1.6M
2023-06-14 18.67 19.11 17.70 18.54 2.0M
2023-06-13 19.84 20.00 18.18 18.70 1.9M
2023-06-12 18.60 19.22 18.41 19.20 1.1M
2023-06-09 19.15 19.88 18.37 18.56 1.3M
2023-06-08 19.97 20.15 18.85 19.00 1.9M
2023-06-07 21.88 22.35 19.78 19.83 2.1M
2023-06-06 19.94 21.92 19.91 21.51 2.1M
2023-06-05 20.98 22.69 19.74 20.02 3.2M
2023-06-02 18.28 21.70 18.24 21.27 6.2M
2023-06-01 17.62 18.98 17.10 18.11 1.8M
2023-05-31 17.13 19.73 17.13 17.79 5.0M
2023-05-30 17.26 18.00 16.67 17.06 1.3M
2023-05-26 18.17 18.17 17.10 17.50 1.2M
2023-05-25 19.01 19.24 17.31 17.98 1.9M
2023-05-24 18.55 20.29 18.41 18.94 2.8M
2023-05-23 19.61 19.67 18.01 18.39 2.2M
2023-05-22 16.91 20.48 16.33 19.71 4.2M
2023-05-19 17.38 18.77 17.21 17.87 2.2M
2023-05-18 17.50 17.52 16.31 17.47 1.9M
2023-05-17 16.90 17.45 15.70 17.32 2.7M
2023-05-16 18.18 18.50 16.60 17.51 3.1M
2023-05-15 19.31 19.81 17.79 18.47 3.6M
2023-05-12 19.90 21.50 18.55 19.27 8.3M
2023-05-11 16.52 20.00 15.66 19.89 8.3M
2023-05-10 16.36 16.71 15.01 16.43 2.8M
2023-05-09 16.92 16.95 15.75 16.36 2.3M
2023-05-08 14.65 17.88 14.41 16.36 5.8M
2023-05-05 15.32 15.70 13.74 15.23 5.7M
2023-05-04 10.67 15.02 10.67 14.40 9.9M
2023-05-03 9.90 11.17 9.47 10.67 3.9M
2023-05-02 10.21 11.55 9.53 11.22 9.0M
2023-05-01 8.81 11.68 8.56 10.29 32.3M
2023-04-28 6.03 6.29 5.94 6.11 0.3M
2023-04-27 6.01 6.16 5.81 6.13 0.4M
2023-04-26 5.91 6.05 5.69 5.97 0.3M
2023-04-25 6.35 6.35 5.68 5.82 0.9M
2023-04-24 6.15 6.50 6.10 6.33 0.4M
2023-04-21 6.15 6.20 6.07 6.15 0.4M
2023-04-20 6.12 6.20 6.00 6.16 0.5M
2023-04-19 6.12 6.18 5.96 6.17 0.3M
2023-04-18 6.43 6.45 6.14 6.17 0.4M
2023-04-17 6.70 6.72 6.29 6.40 0.4M
2023-04-14 6.96 7.02 6.61 6.74 0.5M
2023-04-13 6.16 6.89 6.16 6.82 0.6M
2023-04-12 6.23 6.32 6.05 6.10 0.4M
2023-04-11 5.79 6.33 5.79 6.08 0.7M
2023-04-10 5.80 5.87 5.44 5.76 0.5M
2023-04-06 5.44 5.85 5.39 5.80 0.5M
2023-04-05 5.58 5.63 5.31 5.43 0.5M
2023-04-04 5.64 5.68 5.42 5.51 0.6M
2023-04-03 5.76 5.80 5.48 5.64 0.5M
2023-03-31 5.72 5.99 5.70 5.77 0.7M
2023-03-30 5.70 5.82 5.65 5.68 0.5M
2023-03-29 5.79 5.83 5.52 5.64 0.6M
2023-03-28 5.91 5.96 5.65 5.70 0.5M
2023-03-27 5.79 6.06 5.70 5.95 0.6M
2023-03-24 5.93 5.94 5.60 5.70 0.6M
2023-03-23 6.10 6.26 5.91 5.95 0.5M
2023-03-22 6.60 6.61 5.98 6.00 1.0M
2023-03-21 6.41 6.70 6.41 6.58 0.6M
2023-03-20 6.73 6.73 6.43 6.45 0.5M
2023-03-17 6.94 6.94 6.51 6.69 0.6M
2023-03-16 6.80 7.13 6.71 7.00 0.4M
2023-03-15 6.71 6.95 6.69 6.79 0.4M
2023-03-14 7.00 7.22 6.76 6.84 0.8M
2023-03-13 6.45 7.20 6.44 7.11 0.7M
2023-03-10 6.56 6.86 6.43 6.58 0.6M
2023-03-09 6.50 7.02 6.50 6.53 0.9M
2023-03-08 6.80 7.04 6.68 6.96 0.7M
2023-03-07 6.90 6.92 6.72 6.80 0.4M
2023-03-06 7.14 7.22 6.82 6.91 0.4M
2023-03-03 7.03 7.15 6.71 7.06 0.6M
2023-03-02 6.99 7.00 6.76 6.90 0.5M
2023-03-01 7.19 7.28 7.03 7.07 0.3M
2023-02-28 7.16 7.37 7.08 7.29 0.4M
2023-02-27 7.23 7.27 7.04 7.10 0.4M
2023-02-24 7.20 7.34 7.01 7.07 0.4M
2023-02-23 7.61 7.69 6.94 7.35 0.6M
2023-02-22 7.21 7.85 7.21 7.54 0.6M
2023-02-21 7.80 7.98 7.18 7.21 0.7M
2023-02-17 7.93 8.11 7.85 7.98 0.3M
2023-02-16 7.96 8.30 7.79 7.99 0.4M
2023-02-15 7.80 8.15 7.75 8.15 0.5M
2023-02-14 8.08 8.20 7.54 7.88 0.6M
2023-02-13 7.90 8.19 7.85 8.07 0.3M
2023-02-10 7.99 8.08 7.65 7.90 0.6M
2023-02-09 8.90 8.96 8.05 8.12 0.4M
2023-02-08 9.11 9.30 8.66 8.77 0.4M
2023-02-07 9.45 9.46 9.02 9.11 0.6M
2023-02-06 9.86 10.17 9.37 9.44 0.5M
2023-02-03 9.75 10.53 9.57 9.89 0.5M
2023-02-02 9.29 10.16 9.27 9.76 0.7M
2023-02-01 9.13 9.33 8.71 9.06 0.6M
2023-01-31 8.93 9.30 8.93 9.22 0.3M
2023-01-30 9.03 9.23 8.85 8.88 0.3M
2023-01-27 8.96 9.44 8.91 9.24 0.3M
2023-01-26 9.04 9.17 8.71 8.97 0.3M
2023-01-25 8.62 8.91 8.45 8.90 0.2M
2023-01-24 9.22 9.22 8.80 8.82 0.3M
2023-01-23 8.96 9.54 8.90 9.26 0.6M
2023-01-20 8.91 8.98 8.68 8.89 0.3M
2023-01-19 8.72 8.84 8.41 8.75 0.3M
2023-01-18 9.06 9.24 8.66 8.76 0.3M
2023-01-17 8.61 9.05 8.55 8.92 0.4M
2023-01-13 8.65 8.93 8.51 8.63 0.3M
2023-01-12 8.61 8.81 8.37 8.79 0.5M
2023-01-11 8.15 8.61 8.02 8.48 0.6M
2023-01-10 7.69 8.20 7.65 8.10 1.2M
2023-01-09 7.56 7.84 7.53 7.69 0.6M
2023-01-06 7.52 7.65 7.35 7.44 0.4M
2023-01-05 7.34 7.72 7.15 7.42 0.5M
2023-01-04 7.21 7.45 7.10 7.34 0.6M
2023-01-03 7.55 7.73 6.93 7.13 0.6M