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

Nemaura Medical Inc (NQ: NMRD )

0.1053 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 4, 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, 2020 3.980 3.980 3.670 3.740 84,201 -0.22(-5.56%)
Aug 28, 2020 4.340 4.480 3.800 3.960 254,400 -0.36(-8.33%)
Aug 27, 2020 4.500 4.515 4.230 4.320 90,466 -0.17(-3.79%)
Aug 26, 2020 4.820 4.820 4.480 4.490 50,147 -0.21(-4.47%)
Aug 25, 2020 4.760 4.805 4.550 4.700 62,018 -0.15(-3.09%)
Aug 24, 2020 5.010 5.090 4.750 4.850 40,976 -0.20(-3.96%)
Aug 21, 2020 5.070 5.240 5.030 5.050 27,200 -0.03(-0.59%)
Aug 20, 2020 5.140 5.200 5.030 5.080 66,531 -0.05(-0.97%)
Aug 19, 2020 5.250 5.300 5.060 5.130 113,273 -0.02(-0.39%)
Aug 18, 2020 5.310 5.359 5.145 5.150 101,304 -0.25(-4.63%)
Aug 17, 2020 5.640 5.640 5.280 5.400 67,411 -0.14(-2.53%)
Aug 14, 2020 5.690 5.700 5.450 5.540 21,300 -0.14(-2.46%)
Aug 13, 2020 5.690 5.720 5.484 5.680 11,773 +0.05(+0.89%)
Aug 12, 2020 5.450 5.630 5.340 5.630 21,444 +0.17(+3.11%)
Aug 11, 2020 5.520 5.750 5.410 5.460 33,099 -0.03(-0.55%)
Aug 10, 2020 5.190 5.655 5.190 5.490 80,240 -0.27(-4.69%)
Aug 07, 2020 5.880 5.920 5.720 5.760 39,500 -0.12(-2.04%)
Aug 06, 2020 6.020 6.020 5.750 5.880 35,546 -0.17(-2.81%)
Aug 05, 2020 6.140 6.670 6.010 6.050 69,753 -0.14(-2.26%)
Aug 04, 2020 6.070 6.220 6.050 6.190 16,676 -0.03(-0.48%)
Aug 03, 2020 6.340 6.340 5.810 6.220 51,080 -0.12(-1.89%)
Jul 31, 2020 6.330 6.360 6.190 6.340 28,500 -0.02(-0.31%)
Jul 30, 2020 6.020 6.400 5.810 6.360 96,321 +0.43(+7.25%)
Jul 29, 2020 6.680 6.790 5.120 5.930 253,232 -0.75(-11.23%)
Jul 28, 2020 6.900 7.000 6.650 6.680 278,494 -2.58(-27.86%)
Jul 27, 2020 9.330 10.66 9.000 9.260 110,940 -0.21(-2.22%)
Jul 24, 2020 10.04 10.32 9.000 9.470 61,000 -0.26(-2.67%)
Jul 23, 2020 8.600 10.43 8.400 9.730 127,223 +1.13(+13.14%)
Jul 22, 2020 8.910 9.188 8.370 8.600 43,159 -0.45(-4.97%)
Jul 21, 2020 10.03 10.03 8.940 9.050 57,469 -0.94(-9.41%)
Jul 20, 2020 9.570 10.12 9.550 9.990 35,788 +0.39(+4.06%)
Jul 17, 2020 9.260 10.00 9.260 9.600 60,600 +0.15(+1.59%)
Jul 16, 2020 9.800 10.41 9.030 9.450 85,539 -0.03(-0.32%)
Jul 15, 2020 8.600 9.500 8.600 9.480 140,887 +1.51(+18.95%)
Jul 14, 2020 7.980 8.010 7.690 7.970 19,264 -0.02(-0.25%)
Jul 13, 2020 7.860 8.450 7.860 7.990 45,296 +0.23(+2.96%)
Jul 10, 2020 7.800 7.810 7.690 7.760 23,600 +0.06(+0.78%)
Jul 09, 2020 8.020 8.020 7.510 7.700 32,745 -0.32(-3.99%)
Jul 08, 2020 8.000 8.248 7.891 8.020 44,270 +0.20(+2.56%)
Jul 07, 2020 8.400 9.240 7.800 7.820 36,882 -0.30(-3.69%)
Jul 06, 2020 8.390 8.516 8.120 8.120 23,419 -0.45(-5.25%)
Jul 02, 2020 8.870 9.250 8.200 8.570 33,000 -0.23(-2.61%)
Jul 01, 2020 9.240 9.630 8.800 8.800 27,847 -0.45(-4.86%)
Jun 30, 2020 9.030 9.980 9.030 9.250 29,770 +0.24(+2.66%)
Jun 29, 2020 9.350 9.600 8.260 9.010 50,981 -0.59(-6.15%)
Jun 26, 2020 10.60 10.64 9.490 9.600 858,100 -1.00(-9.43%)
Jun 25, 2020 10.11 10.62 10.11 10.60 64,843 +0.49(+4.85%)
Jun 24, 2020 12.04 12.35 10.10 10.11 91,677 -1.65(-14.03%)
Jun 23, 2020 15.66 15.66 10.84 11.76 187,390 -3.62(-23.54%)
Jun 22, 2020 15.73 16.24 14.85 15.38 71,707 +0.55(+3.71%)
Jun 19, 2020 13.79 16.50 12.81 14.83 274,200 +1.08(+7.85%)
Jun 18, 2020 13.70 13.96 12.85 13.75 95,505 +0.07(+0.51%)
Jun 17, 2020 12.15 13.68 11.75 13.68 85,063 +1.78(+14.96%)
Jun 16, 2020 10.55 14.00 10.51 11.90 202,393 +1.52(+14.64%)
Jun 15, 2020 8.000 10.50 8.000 10.38 115,451 +2.63(+33.94%)
Jun 12, 2020 7.250 7.750 7.090 7.750 37,400 +0.53(+7.34%)
Jun 11, 2020 7.340 8.090 7.220 7.220 42,876 -0.67(-8.49%)
Jun 10, 2020 7.900 8.480 7.552 7.890 87,736 +0.09(+1.15%)
Jun 09, 2020 7.850 8.000 7.473 7.800 55,972 +0.05(+0.65%)
Jun 08, 2020 7.250 7.980 6.930 7.750 71,415 +0.60(+8.39%)
Jun 05, 2020 7.250 7.250 6.965 7.150 16,900 +0.00(+0.00%)
Jun 04, 2020 7.150 7.600 6.140 7.150 47,163 -0.21(-2.85%)
Jun 03, 2020 7.677 7.677 7.274 7.360 8,547 -0.14(-1.87%)
Jun 02, 2020 7.500 7.740 7.272 7.500 7,266 -0.08(-1.06%)
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.