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

Medigus Ltd ADR (NQ: MDGS )

2.360 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
Nov 30, 2022 5.898 5.924 5.402 5.524 41,699 -0.44(-7.31%)
Nov 29, 2022 6.081 6.107 5.885 5.959 10,436 -0.22(-3.53%)
Nov 28, 2022 6.116 6.562 6.037 6.177 14,492 -0.02(-0.28%)
Nov 25, 2022 6.203 6.299 6.112 6.194 11,350 -0.12(-1.93%)
Nov 23, 2022 6.247 6.447 6.055 6.316 40,066 +0.00(+0.00%)
Nov 22, 2022 6.212 6.473 6.212 6.316 28,009 +0.04(+0.69%)
Nov 21, 2022 6.264 6.595 5.924 6.273 45,352 +0.08(+1.26%)
Nov 18, 2022 6.456 6.656 5.968 6.195 65,936 +0.07(+1.15%)
Nov 17, 2022 7.231 7.231 5.924 6.125 133,782 -0.55(-8.22%)
Nov 16, 2022 6.673 7.667 6.273 6.673 534,224 +0.51(+8.19%)
Nov 15, 2022 5.837 6.917 5.478 6.168 351,355 +0.91(+17.22%)
Nov 14, 2022 3.964 5.881 3.947 5.262 324,547 +0.25(+5.05%)
Nov 11, 2022 5.227 5.355 4.988 5.009 17,748 -0.09(-1.84%)
Nov 10, 2022 5.018 5.358 4.980 5.103 5,529 +0.08(+1.69%)
Nov 09, 2022 5.000 5.120 4.979 5.018 4,504 -0.00(-0.03%)
Nov 08, 2022 5.626 6.388 4.966 5.019 9,001 -0.08(-1.51%)
Nov 07, 2022 5.097 5.353 4.979 5.097 11,386 -0.26(-4.88%)
Nov 04, 2022 5.472 5.472 5.095 5.358 6,203 -0.13(-2.38%)
Nov 03, 2022 5.243 5.623 4.966 5.489 15,665 +0.01(+0.10%)
Nov 02, 2022 5.358 5.581 5.243 5.483 15,154 -0.01(-0.19%)
Nov 01, 2022 5.881 5.890 5.489 5.494 12,515 -0.58(-9.51%)
Oct 31, 2022 6.045 6.390 6.011 6.071 1,716 +0.02(+0.41%)
Oct 28, 2022 5.947 6.214 5.890 6.047 386 +0.10(+1.67%)
Oct 27, 2022 5.378 6.011 5.378 5.947 2,064 -0.45(-7.07%)
Oct 26, 2022 5.771 6.401 5.771 6.399 3,995 -0.10(-1.47%)
Oct 25, 2022 5.945 6.495 5.634 6.495 3,229 +0.59(+10.00%)
Oct 24, 2022 6.103 6.103 5.227 5.904 8,470 -0.13(-2.14%)
Oct 21, 2022 6.534 6.534 6.024 6.034 3,109 +0.01(+0.09%)
Oct 20, 2022 6.142 6.273 6.027 6.028 1,710 -0.12(-1.98%)
Oct 19, 2022 6.011 6.402 5.946 6.150 3,312 +0.02(+0.38%)
Oct 18, 2022 6.092 6.141 5.896 6.126 4,286 +0.11(+1.76%)
Oct 17, 2022 6.273 6.403 6.021 6.021 3,450 -0.12(-2.02%)
Oct 14, 2022 5.894 6.385 5.894 6.145 2,914 +0.03(+0.51%)
Oct 13, 2022 6.077 6.138 5.625 6.113 3,784 +0.10(+1.67%)
Oct 12, 2022 5.881 6.403 5.881 6.013 6,583 +0.00(+0.07%)
Oct 11, 2022 6.102 6.249 5.619 6.009 3,641 -0.07(-1.12%)
Oct 10, 2022 6.273 6.588 6.077 6.077 4,610 -0.33(-5.12%)
Oct 07, 2022 6.273 6.534 6.139 6.405 5,937 +0.03(+0.43%)
Oct 06, 2022 6.534 6.479 6.274 6.377 3,413 -0.03(-0.41%)
Oct 05, 2022 6.403 6.629 6.341 6.403 4,732 -0.23(-3.45%)
Oct 04, 2022 6.926 7.174 6.342 6.632 20,601 -0.05(-0.82%)
Oct 03, 2022 6.926 7.032 6.674 6.687 7,842 -0.50(-6.96%)
Sep 30, 2022 7.972 8.128 6.667 7.188 28,841 -0.50(-6.45%)
Sep 29, 2022 7.580 7.776 6.926 7.683 21,828 +0.36(+4.98%)
Sep 28, 2022 6.403 7.840 6.403 7.318 33,626 +0.65(+9.76%)
Sep 27, 2022 7.057 7.027 5.592 6.667 39,826 -0.34(-4.80%)
Sep 26, 2022 7.148 7.186 6.564 7.003 36,649 -0.19(-2.58%)
Sep 23, 2022 8.233 9.788 6.665 7.189 241,515 +0.15(+2.14%)
Sep 22, 2022 7.318 7.384 6.534 7.039 10,045 -0.34(-4.64%)
Sep 21, 2022 7.580 7.580 7.318 7.381 2,933 -0.20(-2.62%)
Sep 20, 2022 7.969 7.838 7.450 7.580 4,483 -0.37(-4.64%)
Sep 19, 2022 7.710 8.096 7.621 7.948 1,962 -0.15(-1.90%)
Sep 16, 2022 7.972 8.417 7.840 8.102 2,237 +0.09(+1.09%)
Sep 15, 2022 8.115 8.136 7.972 8.015 2,156 -0.23(-2.80%)
Sep 14, 2022 8.153 8.429 8.153 8.246 1,227 -0.17(-1.97%)
Sep 13, 2022 8.293 8.494 8.293 8.412 1,982 -0.04(-0.43%)
Sep 12, 2022 8.174 8.449 8.168 8.449 3,648 +0.20(+2.46%)
Sep 09, 2022 8.102 8.364 8.102 8.246 725 +0.02(+0.22%)
Sep 08, 2022 7.841 8.228 7.841 8.228 4,588 +0.50(+6.53%)
Sep 07, 2022 7.841 7.842 7.586 7.723 2,832 -0.12(-1.50%)
Sep 06, 2022 7.594 8.168 7.580 7.841 4,008 +0.01(+0.12%)
Sep 02, 2022 7.581 8.229 7.580 7.832 4,527 -0.14(-1.75%)
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.