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 (%)
Aug 31, 2022 7.710 8.362 7.710 8.036 5,993 -0.46(-5.39%)
Aug 30, 2022 9.278 9.278 7.842 8.493 40,762 +0.36(+4.49%)
Aug 29, 2022 7.841 8.232 7.323 8.128 7,767 +0.03(+0.32%)
Aug 26, 2022 8.756 9.277 7.973 8.102 16,831 -0.39(-4.60%)
Aug 25, 2022 8.625 8.625 8.364 8.493 767 +0.10(+1.21%)
Aug 24, 2022 8.494 8.682 8.377 8.391 1,354 -0.28(-3.23%)
Aug 23, 2022 8.625 8.884 8.497 8.671 2,341 +0.05(+0.55%)
Aug 22, 2022 8.625 9.017 8.547 8.624 3,047 -0.13(-1.49%)
Aug 19, 2022 9.148 9.148 8.625 8.754 7,803 -0.65(-6.93%)
Aug 18, 2022 8.234 9.409 8.233 9.406 33,954 +1.29(+15.95%)
Aug 17, 2022 8.599 8.599 8.102 8.113 1,320 -0.19(-2.28%)
Aug 16, 2022 8.509 8.635 8.057 8.302 3,479 -0.07(-0.84%)
Aug 15, 2022 8.364 8.625 8.102 8.373 4,863 -0.15(-1.79%)
Aug 12, 2022 8.233 8.756 8.233 8.526 3,631 +0.36(+4.37%)
Aug 11, 2022 8.494 8.561 8.128 8.169 2,954 +0.11(+1.41%)
Aug 10, 2022 8.625 8.625 7.842 8.055 3,928 +0.06(+0.72%)
Aug 09, 2022 7.934 8.025 7.710 7.998 3,108 -0.03(-0.34%)
Aug 08, 2022 8.493 8.493 7.841 8.025 2,517 +0.18(+2.32%)
Aug 05, 2022 7.900 7.972 7.580 7.844 3,388 -0.26(-3.16%)
Aug 04, 2022 8.098 8.100 7.851 8.100 6,074 +0.13(+1.61%)
Aug 03, 2022 8.102 8.053 7.710 7.972 3,477 +0.23(+2.97%)
Aug 02, 2022 7.580 8.036 7.580 7.742 4,433 +0.27(+3.68%)
Aug 01, 2022 7.566 7.841 7.465 7.467 5,568 -0.02(-0.28%)
Jul 29, 2022 8.093 8.093 7.450 7.488 1,741 +0.03(+0.37%)
Jul 28, 2022 7.318 8.211 7.318 7.461 7,789 -0.12(-1.62%)
Jul 27, 2022 7.406 7.841 7.406 7.583 2,919 +0.00(+0.05%)
Jul 26, 2022 7.560 7.783 7.450 7.580 2,188 +0.00(+0.00%)
Jul 25, 2022 7.580 8.199 7.516 7.580 4,920 -0.47(-5.87%)
Jul 22, 2022 8.101 8.101 7.710 8.053 2,056 -0.05(-0.60%)
Jul 21, 2022 8.187 8.428 7.760 8.101 3,231 -0.20(-2.39%)
Jul 20, 2022 8.494 8.494 8.109 8.300 10,090 +0.22(+2.68%)
Jul 19, 2022 8.050 8.242 7.906 8.083 10,746 +0.24(+3.08%)
Jul 18, 2022 7.840 7.956 7.451 7.841 4,154 +0.39(+5.26%)
Jul 15, 2022 7.841 7.841 7.253 7.449 3,852 -0.07(-0.87%)
Jul 14, 2022 7.789 7.789 7.253 7.514 12,514 -0.39(-4.93%)
Jul 13, 2022 7.841 8.102 7.714 7.904 5,761 -0.23(-2.83%)
Jul 12, 2022 8.131 8.247 7.841 8.134 4,591 -0.05(-0.59%)
Jul 11, 2022 7.841 8.886 7.841 8.182 8,011 +0.27(+3.45%)
Jul 08, 2022 8.298 8.298 7.841 7.909 6,735 +0.09(+1.12%)
Jul 07, 2022 7.841 8.232 7.684 7.821 23,646 +0.05(+0.61%)
Jul 06, 2022 7.972 8.358 7.738 7.774 46,651 -0.36(-4.39%)
Jul 05, 2022 8.115 8.518 7.944 8.131 11,362 -0.47(-5.44%)
Jul 01, 2022 8.364 9.017 8.242 8.599 11,595 +0.17(+2.02%)
Jun 30, 2022 8.560 8.624 8.134 8.429 6,047 -0.20(-2.27%)
Jun 29, 2022 8.886 8.839 8.233 8.625 12,262 -0.26(-2.90%)
Jun 28, 2022 9.395 9.417 8.106 8.882 37,240 -0.10(-1.13%)
Jun 27, 2022 9.212 9.277 8.902 8.984 1,479 -0.42(-4.51%)
Jun 24, 2022 9.148 9.670 9.148 9.409 15,551 +0.33(+3.60%)
Jun 23, 2022 9.246 9.248 8.758 9.082 3,570 +0.00(+0.00%)
Jun 22, 2022 9.148 9.396 8.899 9.082 12,154 -0.22(-2.36%)
Jun 21, 2022 9.540 10.06 9.280 9.302 13,137 -0.34(-3.55%)
Jun 17, 2022 9.017 9.644 8.886 9.644 10,147 +0.69(+7.74%)
Jun 16, 2022 9.034 9.082 8.756 8.952 5,322 -0.44(-4.69%)
Jun 15, 2022 9.017 9.396 8.888 9.392 11,220 +0.38(+4.16%)
Jun 14, 2022 9.017 9.146 8.886 9.017 7,406 -0.39(-4.17%)
Jun 13, 2022 9.796 10.32 9.017 9.409 26,478 -1.21(-11.40%)
Jun 10, 2022 10.78 11.11 10.33 10.62 17,426 -0.36(-3.26%)
Jun 09, 2022 10.74 11.37 10.57 10.98 8,828 +0.13(+1.20%)
Jun 08, 2022 10.59 11.11 10.57 10.85 16,732 -0.12(-1.13%)
Jun 07, 2022 11.11 11.30 10.72 10.97 22,130 -0.11(-1.00%)
Jun 06, 2022 10.65 11.14 10.59 11.08 26,984 +0.48(+4.55%)
Jun 03, 2022 10.65 10.71 10.60 10.60 813 -0.12(-1.09%)
Jun 02, 2022 10.59 10.72 10.20 10.72 2,835 +0.13(+1.22%)
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.