Skip to main content

Movano Inc. - Common Stock (NQ:MOVE)

0.6800 -0.0118 (-1.71%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7000 0.7100 0.6668 0.6800 27,781 -0.01(-1.71%)
Jun 27, 2025 0.7300 0.7300 0.6701 0.6918 52,335 -0.02(-3.31%)
Jun 26, 2025 0.7500 0.7700 0.6911 0.7155 55,053 -0.02(-2.80%)
Jun 25, 2025 0.7264 0.7826 0.7109 0.7361 62,330 -0.01(-1.71%)
Jun 24, 2025 0.6886 0.8500 0.6886 0.7489 220,009 +0.06(+8.76%)
Jun 23, 2025 0.6880 0.7360 0.6700 0.6886 42,885 +0.02(+3.01%)
Jun 20, 2025 0.7600 0.8000 0.6685 0.6685 231,858 -0.10(-13.18%)
Jun 18, 2025 0.6330 0.7959 0.6330 0.7700 194,097 +0.12(+18.46%)
Jun 17, 2025 0.6200 0.6600 0.6200 0.6500 135,962 -0.00(-0.28%)
Jun 16, 2025 0.6600 0.6899 0.6117 0.6518 198,923 -0.01(-1.24%)
Jun 13, 2025 0.6757 0.6900 0.6175 0.6600 107,183 -0.03(-4.35%)
Jun 12, 2025 0.7304 0.7799 0.6900 0.6900 101,040 -0.10(-12.18%)
Jun 11, 2025 0.7702 0.8000 0.6791 0.7857 197,042 +0.03(+4.62%)
Jun 10, 2025 0.7160 0.8250 0.6905 0.7510 410,228 +0.00(+0.27%)
Jun 09, 2025 0.7210 0.7900 0.6700 0.7490 428,614 +0.10(+14.79%)
Jun 06, 2025 0.6150 0.6699 0.6150 0.6525 1,658,896 +0.03(+5.24%)
Jun 05, 2025 0.6762 0.6780 0.6117 0.6200 85,386 -0.00(-0.16%)
Jun 04, 2025 0.6680 0.6680 0.6200 0.6210 72,901 -0.05(-7.16%)
Jun 03, 2025 0.6110 0.6800 0.6027 0.6689 158,357 +0.03(+5.14%)
Jun 02, 2025 0.5800 0.6851 0.5335 0.6362 494,770 +0.09(+16.22%)
May 30, 2025 0.5300 0.5647 0.5227 0.5474 89,607 +0.02(+3.24%)
May 29, 2025 0.5478 0.5550 0.5110 0.5302 130,896 -0.01(-1.08%)
May 28, 2025 0.5900 0.5890 0.5200 0.5360 143,754 -0.04(-7.59%)
May 27, 2025 0.5900 0.6000 0.5200 0.5800 292,040 +0.02(+3.57%)
May 23, 2025 0.5900 0.6101 0.5500 0.5600 745,555 -0.06(-9.68%)
May 22, 2025 0.6190 0.6446 0.5500 0.6200 1,773,687 +0.02(+3.26%)
May 21, 2025 0.7600 0.8176 0.5500 0.6004 389,898 -0.14(-18.97%)
May 20, 2025 0.9000 0.9020 0.7166 0.7410 614,706 -0.16(-17.48%)
May 19, 2025 1.230 1.300 0.8980 0.8980 10,267,568 -0.12(-11.96%)
May 16, 2025 1.020 1.150 0.9140 1.020 2,892,066 -0.02(-1.92%)
May 15, 2025 1.050 1.100 1.000 1.040 26,495 +0.01(+0.64%)
May 14, 2025 1.230 1.250 1.022 1.033 70,770 -0.27(-20.51%)
May 13, 2025 0.9000 1.340 0.8501 1.300 364,294 +0.39(+43.57%)
May 12, 2025 0.8400 1.000 0.7900 0.9055 47,972 +0.11(+13.90%)
May 09, 2025 0.8210 0.8400 0.7520 0.7950 29,432 -0.02(-3.05%)
May 08, 2025 0.8401 0.8785 0.8200 0.8200 8,379 -0.02(-2.38%)
May 07, 2025 0.8700 0.8722 0.8400 0.8400 3,799 -0.07(-7.69%)
May 06, 2025 0.8689 0.9100 0.8420 0.9100 11,623 +0.02(+2.25%)
May 05, 2025 1.020 1.020 0.8719 0.8900 5,176 +0.01(+0.56%)
May 02, 2025 0.9000 0.9000 0.8850 0.8850 5,185 +0.03(+2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.