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

Nemaura Med 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 (%)
Dec 31, 2019 3.450 3.556 3.450 3.500 9,900 -0.08(-2.23%)
Dec 30, 2019 3.630 3.880 3.340 3.580 27,705 -0.05(-1.38%)
Dec 27, 2019 3.380 3.826 3.380 3.630 13,200 +0.28(+8.26%)
Dec 26, 2019 3.250 3.490 3.240 3.353 25,383 -0.03(-0.80%)
Dec 24, 2019 3.230 3.473 3.230 3.380 4,300 +0.07(+2.11%)
Dec 23, 2019 3.520 3.889 3.310 3.310 15,062 -0.21(-5.97%)
Dec 20, 2019 3.400 3.629 3.390 3.520 11,900 +0.18(+5.39%)
Dec 19, 2019 3.740 3.784 3.220 3.340 24,450 -0.44(-11.65%)
Dec 18, 2019 4.150 4.150 3.750 3.780 8,516 -0.22(-5.49%)
Dec 17, 2019 4.268 4.320 3.944 4.000 16,823 -0.40(-9.09%)
Dec 16, 2019 4.476 4.476 4.276 4.400 4,064 +0.02(+0.46%)
Dec 13, 2019 4.440 4.440 4.122 4.380 8,200 -0.11(-2.45%)
Dec 12, 2019 4.764 4.910 4.063 4.490 11,184 -0.37(-7.61%)
Dec 11, 2019 4.636 5.000 4.630 4.860 12,508 -0.04(-0.82%)
Dec 10, 2019 4.600 5.000 4.570 4.900 3,739 +0.31(+6.68%)
Dec 09, 2019 5.180 5.220 4.414 4.593 10,442 -0.54(-10.56%)
Dec 06, 2019 5.250 5.650 5.000 5.135 17,700 +0.14(+2.71%)
Dec 05, 2019 5.070 5.840 4.750 5.000 19,354 -1.10(-18.03%)
Dec 04, 2019 5.700 6.200 5.600 6.100 28,450 +0.16(+2.66%)
Dec 03, 2019 6.000 6.000 5.300 5.942 1,124 +0.60(+11.27%)
Dec 02, 2019 5.500 5.999 5.300 5.340 6,740 -0.36(-6.32%)
Nov 29, 2019 6.100 6.100 5.450 5.700 1,500 +0.30(+5.52%)
Nov 27, 2019 5.500 6.150 5.300 5.402 10,800 +0.01(+0.13%)
Nov 26, 2019 6.191 6.500 3.830 5.395 16,415 -0.98(-15.36%)
Nov 25, 2019 7.000 7.000 6.162 6.374 2,290 -0.48(-6.95%)
Nov 22, 2019 6.432 6.850 6.400 6.850 550 +0.15(+2.24%)
Nov 21, 2019 6.501 6.700 6.020 6.700 2,476 +0.00(+0.00%)
Nov 20, 2019 6.200 6.934 6.200 6.700 866 +0.45(+7.20%)
Nov 19, 2019 6.200 6.250 5.952 6.250 1,168 +0.00(+0.00%)
Nov 18, 2019 6.000 6.250 5.628 6.250 2,569 +0.36(+6.13%)
Nov 15, 2019 6.300 6.300 5.402 5.889 3,680 -0.36(-5.76%)
Nov 14, 2019 6.700 6.800 6.200 6.249 1,772 -0.15(-2.36%)
Nov 13, 2019 6.369 6.400 6.025 6.400 2,353 +0.10(+1.59%)
Nov 12, 2019 6.100 6.400 6.100 6.300 6,444 -0.20(-3.08%)
Nov 11, 2019 6.650 6.650 6.025 6.500 5,925 -0.15(-2.26%)
Nov 08, 2019 7.500 7.500 6.500 6.650 5,930 -0.70(-9.50%)
Nov 07, 2019 7.257 7.500 7.220 7.348 1,028 +0.05(+0.66%)
Nov 06, 2019 7.200 7.600 7.200 7.300 1,041 -0.20(-2.65%)
Nov 05, 2019 7.500 7.700 7.201 7.499 2,000 +0.26(+3.63%)
Nov 04, 2019 7.500 7.600 7.100 7.236 1,017 -0.26(-3.52%)
Nov 01, 2019 7.350 7.500 7.210 7.500 1,930 +0.04(+0.50%)
Oct 31, 2019 7.538 7.538 7.300 7.463 1,055 -0.30(-3.85%)
Oct 30, 2019 7.469 7.900 7.402 7.762 2,121 +0.06(+0.81%)
Oct 29, 2019 7.500 7.790 7.500 7.700 3,655 +0.10(+1.33%)
Oct 28, 2019 7.800 7.862 7.300 7.599 7,553 +0.20(+2.70%)
Oct 25, 2019 7.400 7.400 7.100 7.399 1,010 +0.02(+0.31%)
Oct 24, 2019 7.700 7.763 7.351 7.376 2,117 -0.02(-0.34%)
Oct 23, 2019 7.400 7.800 7.100 7.401 1,300 -0.20(-2.62%)
Oct 22, 2019 7.500 7.600 7.200 7.600 1,082 +0.10(+1.33%)
Oct 21, 2019 7.300 7.500 7.300 7.500 612 +0.00(+0.00%)
Oct 18, 2019 7.200 7.500 7.100 7.500 1,760 +0.00(+0.00%)
Oct 17, 2019 7.300 7.500 7.100 7.500 1,422 +0.36(+5.04%)
Oct 16, 2019 7.300 7.300 7.000 7.140 960 -0.16(-2.19%)
Oct 15, 2019 7.500 7.500 6.700 7.300 1,410 +0.13(+1.77%)
Oct 14, 2019 7.000 7.500 6.850 7.173 1,503 +0.15(+2.18%)
Oct 11, 2019 7.000 7.700 6.800 7.020 4,050 -0.28(-3.81%)
Oct 10, 2019 7.350 7.400 7.000 7.298 1,236 -0.40(-5.22%)
Oct 09, 2019 7.500 8.000 7.500 7.700 903 +0.16(+2.15%)
Oct 08, 2019 7.100 7.538 7.100 7.538 818 +0.34(+4.69%)
Oct 07, 2019 7.430 7.736 7.200 7.200 1,485 -0.25(-3.36%)
Oct 04, 2019 8.100 8.100 7.401 7.450 2,240 -0.55(-6.87%)
Oct 03, 2019 8.600 8.600 7.700 8.000 5,144 +0.45(+5.96%)
Oct 02, 2019 7.300 7.550 7.300 7.550 1,511 -0.45(-5.63%)
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.