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

Medigus Ltd ADR (NQ: MDGS )

N/A 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 (%)
Sep 30, 2020 1.350 1.450 1.350 1.380 242,247 +0.05(+3.76%)
Sep 29, 2020 1.270 1.350 1.270 1.330 180,446 +0.04(+3.10%)
Sep 28, 2020 1.300 1.340 1.270 1.290 124,989 +0.00(+0.00%)
Sep 25, 2020 1.260 1.330 1.260 1.290 78,000 +0.00(+0.00%)
Sep 24, 2020 1.260 1.290 1.230 1.290 86,480 +0.01(+0.78%)
Sep 23, 2020 1.300 1.330 1.240 1.280 95,414 -0.03(-2.29%)
Sep 22, 2020 1.320 1.330 1.290 1.310 28,679 -0.02(-1.50%)
Sep 21, 2020 1.350 1.360 1.290 1.330 77,658 -0.02(-1.48%)
Sep 18, 2020 1.310 1.377 1.290 1.350 204,300 +0.06(+4.65%)
Sep 17, 2020 1.310 1.340 1.290 1.290 65,874 +0.01(+0.78%)
Sep 16, 2020 1.300 1.339 1.280 1.280 86,319 -0.01(-0.78%)
Sep 15, 2020 1.290 1.320 1.290 1.290 70,100 +0.01(+0.78%)
Sep 14, 2020 1.330 1.360 1.260 1.280 155,802 -0.04(-3.03%)
Sep 11, 2020 1.310 1.370 1.310 1.320 50,100 -0.01(-0.75%)
Sep 10, 2020 1.330 1.360 1.320 1.330 45,860 -0.01(-0.75%)
Sep 09, 2020 1.300 1.360 1.300 1.340 41,097 +0.04(+3.08%)
Sep 08, 2020 1.330 1.360 1.280 1.300 231,533 +0.01(+0.78%)
Sep 04, 2020 1.270 1.290 1.220 1.290 256,900 +0.01(+0.78%)
Sep 03, 2020 1.290 1.330 1.250 1.280 132,990 -0.06(-4.48%)
Sep 02, 2020 1.310 1.340 1.270 1.340 209,227 -0.02(-1.47%)
Sep 01, 2020 1.390 1.440 1.320 1.360 516,611 -0.17(-11.11%)
Aug 31, 2020 1.430 1.540 1.380 1.530 946,372 +0.05(+3.38%)
Aug 28, 2020 1.620 1.970 1.370 1.480 30,860,400 +0.11(+8.03%)
Aug 27, 2020 1.410 1.420 1.350 1.370 99,739 -0.02(-1.44%)
Aug 26, 2020 1.360 1.400 1.340 1.390 94,100 +0.02(+1.46%)
Aug 25, 2020 1.360 1.420 1.340 1.370 114,137 +0.01(+0.74%)
Aug 24, 2020 1.460 1.460 1.250 1.360 893,666 -0.09(-6.21%)
Aug 21, 2020 1.510 1.540 1.430 1.450 136,800 -0.08(-5.23%)
Aug 20, 2020 1.500 1.530 1.490 1.530 92,812 +0.04(+2.68%)
Aug 19, 2020 1.510 1.530 1.485 1.490 73,099 -0.03(-1.97%)
Aug 18, 2020 1.520 1.550 1.500 1.520 64,725 -0.01(-0.65%)
Aug 17, 2020 1.520 1.550 1.490 1.530 114,097 +0.00(+0.00%)
Aug 14, 2020 1.530 1.550 1.510 1.530 61,200 +0.00(+0.00%)
Aug 13, 2020 1.530 1.540 1.480 1.530 207,228 +0.00(+0.00%)
Aug 12, 2020 1.580 1.600 1.530 1.530 183,905 -0.05(-3.16%)
Aug 11, 2020 1.600 1.640 1.580 1.580 145,004 -0.05(-3.07%)
Aug 10, 2020 1.570 1.640 1.530 1.630 297,603 -0.01(-0.61%)
Aug 07, 2020 1.620 1.670 1.570 1.640 141,700 +0.02(+1.23%)
Aug 06, 2020 1.620 1.670 1.610 1.620 134,712 -0.05(-2.99%)
Aug 05, 2020 1.660 1.710 1.640 1.670 122,451 -0.01(-0.60%)
Aug 04, 2020 1.620 1.680 1.590 1.680 206,329 +0.04(+2.44%)
Aug 03, 2020 1.590 1.650 1.570 1.640 232,400 +0.04(+2.50%)
Jul 31, 2020 1.610 1.650 1.570 1.600 340,100 -0.01(-0.62%)
Jul 30, 2020 1.580 1.660 1.550 1.610 376,915 +0.03(+1.90%)
Jul 29, 2020 1.530 1.680 1.500 1.580 855,542 +0.05(+3.27%)
Jul 28, 2020 1.570 1.590 1.530 1.530 252,484 -0.05(-3.16%)
Jul 27, 2020 1.690 1.690 1.530 1.580 600,511 -0.12(-7.06%)
Jul 24, 2020 1.740 1.800 1.590 1.700 5,003,500 +0.16(+10.39%)
Jul 23, 2020 1.590 1.600 1.500 1.540 312,188 -0.06(-3.75%)
Jul 22, 2020 1.590 1.630 1.550 1.600 192,380 +0.01(+0.63%)
Jul 21, 2020 1.560 1.680 1.520 1.590 364,493 +0.03(+1.92%)
Jul 20, 2020 1.660 1.690 1.550 1.560 672,301 -0.22(-12.36%)
Jul 17, 2020 1.930 2.170 1.710 1.780 7,822,100 +0.12(+7.23%)
Jul 16, 2020 1.570 1.700 1.520 1.660 200,226 +0.09(+5.73%)
Jul 15, 2020 1.550 1.620 1.510 1.570 251,978 +0.04(+2.61%)
Jul 14, 2020 1.590 1.590 1.430 1.530 374,876 -0.03(-1.92%)
Jul 13, 2020 1.630 1.630 1.510 1.560 150,262 -0.06(-3.70%)
Jul 10, 2020 1.600 1.650 1.580 1.620 54,200 -0.01(-0.61%)
Jul 09, 2020 1.640 1.660 1.570 1.630 130,815 -0.03(-1.81%)
Jul 08, 2020 1.620 1.660 1.620 1.660 101,070 +0.00(+0.00%)
Jul 07, 2020 1.670 1.720 1.630 1.660 178,807 -0.01(-0.60%)
Jul 06, 2020 1.730 1.750 1.620 1.670 184,581 -0.07(-4.02%)
Jul 02, 2020 1.730 1.770 1.680 1.740 149,400 +0.03(+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.