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 (%)
Dec 31, 2018 34.50 34.63 33.26 33.98 681 +1.05(+3.17%)
Dec 28, 2018 32.15 32.93 30.58 32.93 2,310 +1.70(+5.44%)
Dec 27, 2018 33.98 33.98 30.06 31.23 3,070 -2.74(-8.08%)
Dec 26, 2018 34.11 35.94 33.32 33.98 1,346 +1.31(+4.00%)
Dec 24, 2018 35.55 35.81 32.67 32.67 1,193 -4.70(-12.59%)
Dec 21, 2018 41.16 41.16 36.33 37.38 1,354 -2.35(-5.92%)
Dec 20, 2018 39.60 40.25 38.81 39.73 1,228 +0.00(+0.00%)
Dec 19, 2018 41.03 41.16 38.81 39.73 445 -1.83(-4.40%)
Dec 18, 2018 42.85 42.99 38.94 41.56 8,090 -1.18(-2.75%)
Dec 17, 2018 42.73 43.29 40.77 42.73 1,534 +0.13(+0.31%)
Dec 14, 2018 43.91 44.30 42.47 42.60 466 -2.74(-6.05%)
Dec 13, 2018 42.34 45.35 42.34 45.35 185 +3.14(+7.43%)
Dec 12, 2018 42.73 44.69 42.21 42.21 620 -1.44(-3.29%)
Dec 11, 2018 43.39 43.65 43.39 43.65 228 +0.52(+1.21%)
Dec 10, 2018 43.39 43.91 42.86 43.12 866 -1.96(-4.35%)
Dec 07, 2018 45.48 46.78 43.39 45.09 3,298 -0.22(-0.49%)
Dec 06, 2018 46.91 47.83 44.14 45.31 16,729 +0.22(+0.50%)
Dec 04, 2018 43.91 45.48 43.65 45.09 5,777 +0.65(+1.47%)
Dec 03, 2018 44.30 45.48 43.12 44.43 6,492 -0.52(-1.16%)
Nov 30, 2018 43.91 45.87 43.91 44.95 7,759 +1.18(+2.69%)
Nov 29, 2018 43.78 44.24 42.99 43.78 4,335 -0.65(-1.47%)
Nov 28, 2018 41.69 45.09 41.16 44.43 9,826 +1.96(+4.61%)
Nov 27, 2018 42.73 43.52 42.21 42.47 3,715 -1.44(-3.27%)
Nov 26, 2018 40.51 44.56 40.51 43.91 10,204 +3.53(+8.74%)
Nov 23, 2018 39.86 41.03 39.34 40.38 443 +0.52(+1.31%)
Nov 21, 2018 39.86 39.86 39.86 0 +1.31(+3.39%)
Nov 20, 2018 39.34 40.38 37.24 38.55 8,541 +0.00(+0.00%)
Nov 19, 2018 40.02 40.02 37.31 38.55 2,117 -1.05(-2.64%)
Nov 16, 2018 38.56 39.92 38.29 39.60 2,571 -0.39(-0.98%)
Nov 15, 2018 40.90 45.61 36.72 39.99 55,746 +0.00(+0.00%)
Nov 14, 2018 40.64 41.56 39.99 39.99 561 -1.18(-2.86%)
Nov 13, 2018 41.82 41.82 41.16 41.16 817 +0.13(+0.32%)
Nov 12, 2018 41.56 41.56 40.18 41.03 1,178 -0.78(-1.88%)
Nov 09, 2018 40.90 41.82 40.51 41.82 1,056 -0.39(-0.93%)
Nov 08, 2018 42.85 43.12 40.06 42.21 7,358 -0.46(-1.07%)
Nov 07, 2018 41.35 46.39 40.51 42.67 45,362 +1.50(+3.65%)
Nov 06, 2018 41.16 41.56 39.86 41.16 1,318 +1.31(+3.28%)
Nov 05, 2018 41.69 41.69 39.60 39.86 260 -0.65(-1.61%)
Nov 02, 2018 40.51 40.51 40.25 40.51 91 -0.26(-0.64%)
Nov 01, 2018 41.30 41.95 39.73 40.77 3,132 +0.26(+0.65%)
Oct 31, 2018 39.86 41.16 39.86 40.51 3,523 +1.88(+4.88%)
Oct 30, 2018 38.73 39.86 37.90 38.63 730 +0.08(+0.20%)
Oct 29, 2018 40.51 40.51 38.16 38.55 1,996 -0.39(-1.01%)
Oct 26, 2018 41.69 41.82 38.03 38.94 841 -0.65(-1.65%)
Oct 25, 2018 39.20 40.25 37.24 39.60 2,700 +0.78(+2.02%)
Oct 24, 2018 39.47 40.50 38.81 38.81 3,952 -0.78(-1.98%)
Oct 23, 2018 41.16 41.16 39.34 39.60 4,157 -1.83(-4.42%)
Oct 22, 2018 43.26 43.26 39.60 41.43 10,026 -0.78(-1.86%)
Oct 19, 2018 40.05 44.86 40.05 42.21 48,591 +1.44(+3.53%)
Oct 18, 2018 40.38 41.11 40.38 40.77 519 +0.78(+1.96%)
Oct 17, 2018 40.12 40.38 39.47 39.99 804 +0.39(+0.99%)
Oct 16, 2018 40.38 41.16 39.34 39.60 846 -0.78(-1.94%)
Oct 15, 2018 39.99 40.90 39.47 40.38 697 -0.52(-1.28%)
Oct 12, 2018 39.07 40.90 38.81 40.90 1,331 +2.35(+6.10%)
Oct 11, 2018 40.25 40.25 38.16 38.55 1,765 -1.83(-4.53%)
Oct 10, 2018 42.34 42.34 38.16 40.38 5,881 -2.09(-4.92%)
Oct 09, 2018 41.82 42.73 40.64 42.47 1,645 -0.21(-0.50%)
Oct 08, 2018 41.03 43.12 41.03 42.68 7,289 +2.57(+6.39%)
Oct 05, 2018 40.90 43.12 39.47 40.12 3,091 -0.65(-1.60%)
Oct 04, 2018 42.60 42.60 40.51 40.77 5,224 -2.35(-5.45%)
Oct 03, 2018 45.74 45.74 42.21 43.12 4,541 -0.13(-0.30%)
Oct 02, 2018 45.48 45.48 41.82 43.26 6,922 -2.35(-5.16%)
Oct 01, 2018 44.56 45.61 43.91 45.61 2,908 +1.31(+2.95%)
Sep 28, 2018 45.74 46.78 43.78 44.30 7,713 -1.70(-3.69%)
Sep 27, 2018 45.48 46.65 43.12 46.00 12,313 +2.22(+5.07%)
Sep 26, 2018 44.43 44.95 42.60 43.78 5,940 -1.31(-2.90%)
Sep 25, 2018 45.87 50.18 41.16 45.09 66,955 -1.31(-2.82%)
Sep 24, 2018 41.30 48.35 40.51 46.39 66,039 +5.23(+12.70%)
Sep 21, 2018 41.16 42.34 40.12 41.16 4,384 +0.00(+0.00%)
Sep 20, 2018 40.51 41.82 39.99 41.16 6,324 +0.65(+1.61%)
Sep 19, 2018 40.16 41.03 39.02 40.51 1,349 +0.13(+0.32%)
Sep 18, 2018 40.38 40.51 39.87 40.38 749 -0.12(-0.29%)
Sep 17, 2018 39.07 40.76 39.07 40.50 4,650 +2.08(+5.41%)
Sep 14, 2018 38.03 38.42 36.72 38.42 2,678 +0.39(+1.03%)
Sep 13, 2018 38.55 38.81 38.03 38.03 572 +0.00(+0.00%)
Sep 12, 2018 38.81 39.07 38.03 38.03 2,259 -0.26(-0.68%)
Sep 11, 2018 38.29 38.94 38.16 38.29 2,744 -0.78(-2.01%)
Sep 10, 2018 39.86 39.86 37.90 39.07 134 -0.13(-0.33%)
Sep 07, 2018 39.34 40.25 38.68 39.20 925 +0.45(+1.15%)
Sep 06, 2018 39.86 39.86 37.51 38.76 713 -0.66(-1.67%)
Sep 05, 2018 40.51 40.51 39.20 39.41 2,344 -0.70(-1.76%)
Sep 04, 2018 41.16 41.16 39.60 40.12 4,498 +0.00(+0.00%)
Aug 31, 2018 40.12 40.12 40.12 0 +0.52(+1.32%)
Aug 30, 2018 40.38 40.38 39.47 39.60 1,791 -0.77(-1.91%)
Aug 29, 2018 38.99 40.37 38.99 40.37 250 +0.25(+0.62%)
Aug 28, 2018 40.51 40.51 38.68 40.12 7,506 -0.39(-0.97%)
Aug 27, 2018 40.12 40.51 39.46 40.51 2,637 +0.39(+0.98%)
Aug 24, 2018 40.77 40.90 40.12 40.12 466 -0.91(-2.23%)
Aug 23, 2018 41.82 41.82 39.34 41.03 567 +0.00(+0.00%)
Aug 22, 2018 41.82 41.90 40.51 41.03 7,030 -0.65(-1.57%)
Aug 21, 2018 40.25 41.69 38.42 41.69 10,738 +2.48(+6.33%)
Aug 20, 2018 41.69 41.82 39.07 39.20 31,026 +0.91(+2.39%)
Aug 17, 2018 38.16 40.12 37.90 38.29 1,193 -0.14(-0.37%)
Aug 16, 2018 40.25 40.25 38.43 38.43 3,645 -1.03(-2.62%)
Aug 15, 2018 39.99 40.38 39.20 39.47 3,542 -0.13(-0.33%)
Aug 14, 2018 41.82 41.82 39.39 39.60 4,311 -1.05(-2.57%)
Aug 13, 2018 41.82 41.82 39.34 40.64 7,897 +0.91(+2.30%)
Aug 10, 2018 39.73 39.73 39.20 39.73 956 -1.05(-2.56%)
Aug 09, 2018 42.21 42.21 39.24 40.77 11,008 -0.13(-0.32%)
Aug 08, 2018 41.16 42.84 40.51 40.90 1,758 -0.65(-1.57%)
Aug 07, 2018 41.56 41.82 41.56 41.56 733 +0.00(+0.00%)
Aug 06, 2018 42.47 42.47 40.86 41.56 357 +0.00(+0.00%)
Aug 03, 2018 41.43 42.34 40.51 41.56 413 +0.99(+2.43%)
Aug 02, 2018 41.56 42.73 40.26 40.57 2,999 -1.12(-2.68%)
Aug 01, 2018 41.95 42.99 40.90 41.69 36,575 -1.44(-3.33%)
Jul 31, 2018 43.91 44.56 42.08 43.12 28,344 +0.65(+1.54%)
Jul 30, 2018 42.86 43.12 42.08 42.47 20,963 +0.00(+0.00%)
Jul 27, 2018 43.12 43.65 42.34 42.47 11,684 -24.96(-37.02%)
Jul 13, 2018 67.43 67.43 67.43 0 +4.18(+6.61%)
Jul 12, 2018 75.80 76.84 60.64 63.25 21,427 -7.84(-11.03%)
Jul 11, 2018 66.91 133.29 65.86 71.09 253,261 +5.33(+8.11%)
Jul 10, 2018 63.72 65.76 62.77 65.76 85 +1.73(+2.69%)
Jul 09, 2018 63.77 65.34 62.73 64.03 306 -0.26(-0.41%)
Jul 06, 2018 66.91 66.91 62.73 64.30 770 -2.61(-3.90%)
Jul 05, 2018 66.91 66.91 64.49 66.90 572 +2.47(+3.84%)
Jul 03, 2018 64.43 64.43 64.43 0 +0.66(+1.03%)
Jul 02, 2018 66.91 66.91 63.54 63.77 643 -1.05(-1.61%)
Jun 29, 2018 65.02 66.91 64.35 64.82 746 +2.09(+3.33%)
Jun 28, 2018 64.82 67.43 62.20 62.73 5,770 -12.02(-16.08%)
Jun 27, 2018 77.36 87.82 66.39 74.75 43,425 +16.20(+27.68%)
Jun 26, 2018 65.34 65.34 54.89 58.55 3,110 -3.66(-5.88%)
Jun 25, 2018 64.82 70.05 59.93 62.20 3,815 -4.33(-6.51%)
Jun 22, 2018 65.14 73.18 63.25 66.53 1,399 +0.67(+1.02%)
Jun 21, 2018 64.82 69.18 64.30 65.86 1,499 -1.57(-2.33%)
Jun 20, 2018 66.57 74.75 66.39 67.43 1,655 +0.52(+0.78%)
Jun 19, 2018 66.91 67.43 65.34 66.91 257 -0.52(-0.78%)
Jun 18, 2018 69.00 69.13 67.17 67.43 472 +0.78(+1.18%)
Jun 15, 2018 66.39 68.48 64.30 66.65 311 +0.26(+0.39%)
Jun 14, 2018 66.91 66.91 65.20 66.39 320 -0.01(-0.01%)
Jun 13, 2018 70.05 70.57 66.39 66.39 304 +0.01(+0.01%)
Jun 12, 2018 66.39 67.95 66.39 66.39 155 +0.00(+0.00%)
Jun 11, 2018 68.53 69.00 66.19 66.39 177 -3.66(-5.22%)
Jun 08, 2018 65.86 70.05 65.86 70.05 55 +4.70(+7.20%)
Jun 07, 2018 65.60 66.96 65.34 65.34 60 -3.66(-5.30%)
Jun 06, 2018 66.91 69.52 66.91 69.00 144 +1.05(+1.54%)
Jun 05, 2018 69.52 70.05 65.34 67.95 583 -2.61(-3.70%)
Jun 04, 2018 69.52 72.22 68.48 70.57 276 +0.52(+0.75%)
Jun 01, 2018 67.43 70.57 67.43 70.05 523 +4.70(+7.20%)
May 31, 2018 71.09 82.59 65.34 65.34 18,259 +0.00(+0.00%)
May 30, 2018 66.91 67.95 65.34 65.34 358 -2.09(-3.10%)
May 29, 2018 67.97 67.97 67.43 67.43 26 -1.05(-1.53%)
May 25, 2018 68.48 68.48 68.48 0 +3.14(+4.80%)
May 24, 2018 71.09 71.09 65.34 65.34 339 -4.18(-6.02%)
May 23, 2018 69.52 69.52 66.96 69.52 40 +0.52(+0.76%)
May 22, 2018 65.34 70.05 65.34 69.00 654 +4.70(+7.32%)
May 21, 2018 66.39 70.05 64.14 64.30 660 -3.66(-5.38%)
May 18, 2018 71.09 71.09 67.95 67.95 338 -3.66(-5.11%)
May 17, 2018 72.66 75.79 66.39 71.61 542 -1.57(-2.14%)
May 16, 2018 81.02 83.64 68.48 73.18 4,481 -5.23(-6.67%)
May 15, 2018 70.05 92.52 66.39 78.41 44,282 +19.73(+33.63%)
May 14, 2018 61.68 63.77 58.55 58.68 563 -3.53(-5.67%)
May 11, 2018 62.20 62.73 60.11 62.20 130 -0.52(-0.83%)
May 10, 2018 63.25 65.86 61.68 62.73 533 -2.09(-3.23%)
May 09, 2018 65.34 66.34 61.68 64.82 749 +1.57(+2.48%)
May 08, 2018 66.39 67.43 62.20 63.25 451 -3.66(-5.47%)
May 07, 2018 65.34 83.64 64.82 66.91 8,001 +3.66(+5.79%)
May 04, 2018 63.77 65.60 63.25 63.25 26 +0.00(+0.00%)
May 03, 2018 69.25 69.25 63.25 63.25 380 -5.23(-7.63%)
May 02, 2018 62.73 70.57 62.73 68.48 1,448 +5.75(+9.17%)
May 01, 2018 63.25 64.30 61.68 62.73 181 -2.09(-3.23%)
Apr 30, 2018 66.91 67.43 64.82 64.82 167 -4.18(-6.06%)
Apr 27, 2018 67.95 69.00 67.44 69.00 197 +1.57(+2.33%)
Apr 26, 2018 67.43 67.43 67.43 67.43 38 -0.16(-0.23%)
Apr 25, 2018 67.43 67.59 67.43 67.59 209 -0.18(-0.27%)
Apr 24, 2018 67.44 69.52 67.43 67.77 436 +0.13(+0.19%)
Apr 23, 2018 67.95 67.95 67.43 67.64 246 -2.40(-3.43%)
Apr 20, 2018 68.48 70.17 68.48 70.05 141 -1.57(-2.19%)
Apr 19, 2018 83.64 83.64 70.05 71.61 1,273 +3.69(+5.43%)
Apr 18, 2018 79.45 82.07 63.77 67.92 5,133 +3.30(+5.11%)
Apr 16, 2018 64.62 64.62 64.62 482 -1.77(-2.66%)
Apr 12, 2018 66.39 66.39 66.39 1 +2.61(+4.10%)
Apr 11, 2018 61.16 65.34 61.16 63.77 145 -3.14(-4.69%)
Apr 10, 2018 65.34 67.43 65.34 66.91 202 +0.00(+0.00%)
Apr 09, 2018 63.25 67.95 61.16 66.91 1,085 +7.32(+12.28%)
Apr 06, 2018 61.16 61.16 58.02 59.59 173 -1.57(-2.56%)
Apr 05, 2018 56.45 61.16 56.45 61.16 277 -0.26(-0.43%)
Apr 04, 2018 58.55 63.77 58.55 61.42 372 -0.26(-0.42%)
Apr 03, 2018 64.30 64.82 59.85 61.68 504 -3.14(-4.84%)
Apr 02, 2018 63.25 67.43 62.73 64.82 142 -1.57(-2.36%)
Mar 29, 2018 66.39 66.39 66.39 0 -0.49(-0.73%)
Mar 28, 2018 67.17 70.57 64.82 66.88 476 +2.06(+3.18%)
Mar 27, 2018 67.43 70.05 63.30 64.82 1,680 -1.05(-1.59%)
Mar 26, 2018 73.18 75.59 58.55 65.86 2,848 -5.23(-7.35%)
Mar 23, 2018 105.59 125.45 71.09 71.09 59,674 +0.00(+0.00%)
Mar 22, 2018 70.57 71.09 70.57 71.09 663 +0.52(+0.74%)
Mar 21, 2018 69.53 70.57 69.52 70.57 32 -0.52(-0.74%)
Mar 20, 2018 69.00 71.09 69.00 71.09 23 +0.52(+0.74%)
Mar 19, 2018 70.05 72.14 67.95 70.57 62 -2.09(-2.88%)
Mar 15, 2018 72.66 72.66 72.66 3 -2.09(-2.80%)
Mar 14, 2018 76.03 77.36 74.23 74.75 208 +1.05(+1.42%)
Mar 13, 2018 73.18 73.70 72.51 73.70 140 +1.57(+2.17%)
Mar 12, 2018 72.66 73.18 69.42 72.14 153 -0.09(-0.12%)
Mar 09, 2018 71.09 73.70 68.48 72.23 23 -0.43(-0.60%)
Mar 08, 2018 74.75 74.75 65.86 72.66 68 +2.23(+3.16%)
Mar 07, 2018 72.14 72.14 65.34 70.43 40 -3.80(-5.11%)
Mar 06, 2018 74.23 74.23 74.23 74.23 1 +0.42(+0.57%)
Mar 05, 2018 73.80 73.80 73.80 73.80 10 -0.95(-1.27%)
Mar 01, 2018 74.75 74.75 74.75 0 -1.05(-1.38%)
Feb 28, 2018 73.18 75.80 73.18 75.80 32 +2.82(+3.87%)
Feb 27, 2018 72.97 72.97 72.97 72.97 9 -0.21(-0.29%)
Feb 26, 2018 76.32 76.32 73.18 73.18 54 -3.13(-4.10%)
Feb 23, 2018 75.48 76.32 71.09 76.31 26 +1.04(+1.38%)
Feb 21, 2018 75.27 75.27 75.27 0 +1.04(+1.40%)
Feb 20, 2018 67.96 74.23 67.96 74.23 84 -0.52(-0.69%)
Feb 16, 2018 74.75 74.75 74.75 0 +1.57(+2.14%)
Feb 15, 2018 74.23 74.23 71.62 73.18 117 +0.52(+0.72%)
Feb 14, 2018 69.00 73.08 69.00 72.66 144 +2.09(+2.96%)
Feb 13, 2018 69.34 71.61 66.91 70.57 304 +2.09(+3.05%)
Feb 12, 2018 66.91 73.18 66.39 68.48 497 +2.09(+3.15%)
Feb 09, 2018 67.95 68.48 64.30 66.39 319 -2.61(-3.79%)
Feb 08, 2018 68.87 71.35 68.87 69.00 37 -0.52(-0.75%)
Feb 07, 2018 71.61 69.00 69.52 140 +0.52(+0.76%)
Feb 06, 2018 66.39 69.52 66.39 69.00 52 -0.99(-1.42%)
Feb 05, 2018 72.66 73.18 72.66 69.99 296 -1.10(-1.54%)
Feb 02, 2018 75.27 75.27 66.39 71.09 933 -2.46(-3.34%)
Feb 01, 2018 76.84 78.41 73.18 73.55 469 -2.25(-2.97%)
Jan 31, 2018 78.93 79.46 73.18 75.80 857 -3.66(-4.61%)
Jan 30, 2018 82.07 78.41 79.45 133 -0.01(-0.01%)
Jan 29, 2018 80.51 80.76 79.45 79.46 143 -0.52(-0.65%)
Jan 26, 2018 79.45 82.07 79.45 79.98 99 -1.57(-1.92%)
Jan 25, 2018 78.93 81.55 76.32 81.55 133 +0.00(+0.00%)
Jan 24, 2018 80.90 81.55 80.24 81.55 348 +0.00(+0.00%)
Jan 23, 2018 79.45 81.55 77.36 81.55 161 +3.14(+4.00%)
Jan 22, 2018 81.55 81.55 76.95 78.41 344 -3.13(-3.84%)
Jan 19, 2018 81.55 82.07 79.45 81.54 159 -0.53(-0.64%)
Jan 18, 2018 83.11 83.64 81.62 82.07 83 -0.52(-0.63%)
Jan 17, 2018 84.11 85.20 82.59 82.59 118 -2.61(-3.07%)
Jan 16, 2018 81.55 86.25 81.55 85.20 491 +3.14(+3.82%)
Jan 12, 2018 82.07 82.07 82.07 0 +0.78(+0.96%)
Jan 11, 2018 80.76 82.96 78.93 81.28 248 +1.31(+1.63%)
Jan 10, 2018 78.93 81.02 78.48 79.98 281 -1.04(-1.28%)
Jan 09, 2018 89.39 89.39 78.41 81.02 2,606 +3.13(+4.02%)
Jan 08, 2018 74.75 79.45 74.23 77.89 1,106 +4.18(+5.67%)
Jan 05, 2018 71.61 73.71 71.61 73.70 295 +1.57(+2.17%)
Jan 04, 2018 71.61 72.14 69.00 72.14 256 -1.05(-1.43%)
Jan 03, 2018 72.14 73.18 72.14 73.18 120 +0.01(+0.01%)
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.