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 (%)
Nov 30, 2020 4.300 4.320 3.950 4.100 32,564 -0.16(-3.76%)
Nov 27, 2020 4.240 4.283 4.170 4.260 8,100 +0.00(+0.00%)
Nov 25, 2020 4.070 4.330 4.070 4.260 90,800 +0.12(+2.90%)
Nov 24, 2020 4.050 4.200 4.030 4.140 38,624 +0.14(+3.50%)
Nov 23, 2020 4.020 4.080 3.940 4.000 26,178 -0.02(-0.50%)
Nov 20, 2020 4.010 4.110 3.990 4.020 13,300 -0.10(-2.43%)
Nov 19, 2020 4.000 4.170 3.900 4.120 66,694 +0.14(+3.52%)
Nov 18, 2020 4.000 4.040 3.870 3.980 22,762 +0.04(+1.02%)
Nov 17, 2020 4.100 4.100 3.938 3.940 17,099 -0.12(-2.96%)
Nov 16, 2020 4.000 4.065 3.950 4.060 15,875 +0.07(+1.75%)
Nov 13, 2020 3.830 4.110 3.830 3.990 44,600 +0.15(+3.91%)
Nov 12, 2020 3.930 3.950 3.674 3.840 27,141 -0.26(-6.34%)
Nov 11, 2020 4.180 4.210 3.940 4.100 46,725 -0.06(-1.44%)
Nov 10, 2020 3.890 4.180 3.850 4.160 75,578 +0.33(+8.62%)
Nov 09, 2020 3.920 3.980 3.770 3.830 30,854 +0.16(+4.36%)
Nov 06, 2020 3.730 3.730 3.670 3.670 6,300 +0.02(+0.55%)
Nov 05, 2020 3.509 3.725 3.380 3.650 17,187 +0.15(+4.29%)
Nov 04, 2020 3.550 3.580 3.450 3.500 5,125 -0.19(-5.15%)
Nov 03, 2020 3.430 3.710 3.396 3.690 16,663 +0.20(+5.73%)
Nov 02, 2020 3.430 3.570 3.301 3.490 14,516 -0.06(-1.69%)
Oct 30, 2020 3.630 3.660 3.350 3.550 28,600 -0.07(-1.93%)
Oct 29, 2020 3.590 3.710 3.480 3.620 27,287 -0.02(-0.55%)
Oct 28, 2020 3.640 3.710 3.550 3.640 13,931 -0.06(-1.62%)
Oct 27, 2020 3.690 3.840 3.690 3.700 14,846 +0.01(+0.27%)
Oct 26, 2020 3.760 4.050 3.550 3.690 20,561 -0.12(-3.15%)
Oct 23, 2020 3.680 4.000 3.680 3.810 12,000 +0.18(+4.96%)
Oct 22, 2020 3.650 3.750 3.630 3.630 12,540 +0.00(+0.00%)
Oct 21, 2020 3.700 3.740 3.549 3.630 26,452 -0.12(-3.20%)
Oct 20, 2020 3.750 3.860 3.650 3.750 23,998 -0.07(-1.83%)
Oct 19, 2020 4.120 4.250 3.800 3.820 32,352 -0.19(-4.74%)
Oct 16, 2020 3.980 4.250 3.910 4.010 60,300 -0.04(-0.99%)
Oct 15, 2020 3.780 4.200 3.730 4.050 86,174 +0.31(+8.29%)
Oct 14, 2020 3.890 3.900 3.660 3.740 20,050 -0.03(-0.80%)
Oct 13, 2020 3.800 3.830 3.620 3.770 32,007 -0.02(-0.53%)
Oct 12, 2020 3.670 3.860 3.670 3.790 15,993 +0.10(+2.71%)
Oct 09, 2020 3.760 3.960 3.630 3.690 116,700 -0.09(-2.38%)
Oct 08, 2020 3.800 3.980 3.780 3.780 38,220 -0.02(-0.53%)
Oct 07, 2020 3.720 4.170 3.720 3.800 77,674 +0.09(+2.43%)
Oct 06, 2020 3.680 3.850 3.680 3.710 10,500 +0.05(+1.37%)
Oct 05, 2020 3.610 3.840 3.570 3.660 28,512 +0.11(+3.10%)
Oct 02, 2020 3.410 3.760 3.410 3.550 33,900 +0.08(+2.31%)
Oct 01, 2020 3.640 3.660 3.400 3.470 125,809 -0.08(-2.25%)
Sep 30, 2020 3.580 3.680 3.500 3.550 16,556 -0.08(-2.20%)
Sep 29, 2020 3.670 3.730 3.465 3.630 83,600 -0.17(-4.47%)
Sep 28, 2020 3.780 4.250 3.650 3.800 179,131 +0.14(+3.83%)
Sep 25, 2020 3.660 3.750 3.117 3.660 91,900 +0.05(+1.39%)
Sep 24, 2020 3.560 3.720 3.340 3.610 48,823 +0.06(+1.69%)
Sep 23, 2020 3.670 3.670 3.500 3.550 28,886 -0.09(-2.47%)
Sep 22, 2020 3.660 3.700 3.590 3.640 19,090 -0.01(-0.27%)
Sep 21, 2020 3.720 3.750 3.600 3.650 30,744 -0.10(-2.67%)
Sep 18, 2020 3.970 4.020 3.750 3.750 64,600 -0.15(-3.85%)
Sep 17, 2020 3.860 4.020 3.830 3.900 30,401 -0.07(-1.76%)
Sep 16, 2020 3.940 4.105 3.850 3.970 39,408 +0.02(+0.51%)
Sep 15, 2020 4.060 4.130 3.940 3.950 12,224 -0.13(-3.19%)
Sep 14, 2020 4.150 4.360 3.940 4.080 117,515 +0.08(+2.00%)
Sep 11, 2020 4.070 4.220 3.860 4.000 36,800 -0.08(-1.96%)
Sep 10, 2020 4.050 4.190 3.850 4.080 25,191 -0.02(-0.49%)
Sep 09, 2020 4.100 4.347 3.950 4.100 35,564 +0.00(+0.00%)
Sep 08, 2020 4.030 4.120 3.940 4.100 22,657 +0.13(+3.27%)
Sep 04, 2020 3.980 4.250 3.900 3.970 72,300 -0.08(-1.98%)
Sep 03, 2020 4.360 4.683 3.935 4.050 146,198 -0.36(-8.16%)
Sep 02, 2020 3.940 4.530 3.890 4.410 145,084 +0.57(+14.84%)
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.