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 (%)
Jan 31, 2023 4.870 4.980 4.700 4.700 16,563 -0.16(-3.29%)
Jan 30, 2023 5.000 5.192 4.845 4.860 56,107 -0.17(-3.43%)
Jan 27, 2023 5.070 5.160 4.830 5.032 9,262 -0.19(-3.65%)
Jan 26, 2023 5.114 5.223 4.940 5.223 22,045 +0.20(+4.04%)
Jan 25, 2023 5.090 5.170 4.920 5.020 25,808 -0.03(-0.59%)
Jan 24, 2023 5.160 5.160 4.960 5.050 3,257 +0.05(+1.00%)
Jan 23, 2023 4.960 5.115 4.850 5.000 24,142 +0.00(+0.00%)
Jan 20, 2023 4.940 5.180 4.702 5.000 5,307 +0.12(+2.46%)
Jan 19, 2023 4.900 4.927 4.725 4.880 7,080 -0.08(-1.61%)
Jan 18, 2023 5.072 5.128 4.694 4.960 7,831 +0.06(+1.22%)
Jan 17, 2023 5.190 5.190 4.830 4.900 16,890 +0.03(+0.68%)
Jan 13, 2023 5.010 5.025 4.845 4.867 4,634 -0.20(-3.99%)
Jan 12, 2023 5.061 5.074 4.890 5.069 15,773 +0.20(+4.18%)
Jan 11, 2023 4.980 4.980 4.800 4.866 3,614 -0.02(-0.37%)
Jan 10, 2023 5.200 5.200 4.860 4.884 31,412 -0.25(-4.82%)
Jan 09, 2023 5.000 5.187 4.820 5.131 14,967 +0.03(+0.61%)
Jan 06, 2023 5.060 5.140 4.644 5.100 16,348 -0.02(-0.39%)
Jan 05, 2023 4.990 5.150 4.790 5.120 7,094 +0.18(+3.64%)
Jan 04, 2023 4.780 5.020 4.760 4.940 11,516 +0.07(+1.33%)
Jan 03, 2023 4.600 5.250 4.600 4.875 4,933 +0.21(+4.39%)
Dec 30, 2022 4.650 4.970 4.550 4.670 30,842 -0.13(-2.71%)
Dec 29, 2022 5.000 5.200 4.570 4.800 31,439 -0.16(-3.23%)
Dec 28, 2022 4.490 5.000 4.445 4.960 28,386 +0.38(+8.30%)
Dec 27, 2022 4.860 4.927 4.540 4.580 60,417 -0.44(-8.71%)
Dec 23, 2022 5.040 5.180 4.580 5.017 18,277 -0.11(-2.21%)
Dec 22, 2022 5.110 5.560 5.040 5.130 17,125 -0.18(-3.39%)
Dec 21, 2022 5.350 5.640 5.050 5.310 26,599 +0.25(+4.94%)
Dec 20, 2022 5.559 5.923 5.060 5.060 25,357 -0.72(-12.46%)
Dec 19, 2022 5.670 6.210 5.510 5.780 27,106 +0.03(+0.52%)
Dec 16, 2022 5.706 5.924 5.663 5.750 41,686 +0.04(+0.76%)
Dec 15, 2022 5.576 5.968 5.446 5.706 40,976 +0.16(+2.83%)
Dec 14, 2022 5.253 5.564 5.234 5.550 22,629 +0.26(+4.94%)
Dec 13, 2022 5.367 5.576 5.288 5.288 26,049 -0.13(-2.41%)
Dec 12, 2022 5.384 5.506 5.288 5.419 22,350 -0.04(-0.80%)
Dec 09, 2022 5.558 5.558 5.406 5.463 22,691 +0.01(+0.17%)
Dec 08, 2022 5.219 5.706 5.158 5.453 80,454 +0.30(+5.91%)
Dec 07, 2022 5.280 5.280 5.067 5.149 6,066 -0.17(-3.11%)
Dec 06, 2022 5.213 5.358 5.175 5.314 6,517 +0.09(+1.67%)
Dec 05, 2022 5.140 5.314 5.062 5.227 16,126 +0.01(+0.17%)
Dec 02, 2022 5.349 5.375 5.009 5.219 25,121 -0.14(-2.59%)
Dec 01, 2022 5.489 5.523 5.323 5.357 20,992 -0.17(-3.01%)
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%)
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.