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 (%)
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%)
Sep 01, 2022 7.753 8.233 7.712 7.972 1,518 -0.06(-0.80%)
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%)
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.