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 29, 2023 4.070 4.073 3.770 3.960 11,565 -0.07(-1.74%)
Sep 28, 2023 3.810 4.040 3.800 4.030 11,483 +0.21(+5.50%)
Sep 27, 2023 3.850 3.940 3.800 3.820 3,385 +0.01(+0.26%)
Sep 26, 2023 3.950 3.950 3.810 3.810 697 -0.04(-1.04%)
Sep 25, 2023 3.800 3.850 3.850 3.850 1,485 +0.18(+4.90%)
Sep 22, 2023 3.840 3.840 3.670 3.670 3,660 -0.32(-8.02%)
Sep 21, 2023 3.700 3.990 3.660 3.990 1,573 +0.22(+5.97%)
Sep 20, 2023 3.837 3.837 3.765 3.765 3,572 -0.03(-0.80%)
Sep 19, 2023 3.810 3.910 3.720 3.796 4,043 -0.13(-3.29%)
Sep 18, 2023 3.830 3.925 3.780 3.925 2,170 +0.04(+0.97%)
Sep 15, 2023 3.910 3.910 3.837 3.887 2,440 +0.03(+0.71%)
Sep 14, 2023 3.930 3.930 3.860 3.860 1,599 -0.02(-0.52%)
Sep 13, 2023 3.830 3.880 3.830 3.880 1,304 +0.03(+0.78%)
Sep 12, 2023 3.790 4.000 3.790 3.850 5,139 -0.05(-1.28%)
Sep 11, 2023 4.003 4.003 3.900 3.900 4,825 -0.14(-3.48%)
Sep 08, 2023 3.820 4.080 3.750 4.041 12,843 +0.23(+6.05%)
Sep 07, 2023 3.790 3.820 3.745 3.810 2,216 -0.05(-1.30%)
Sep 06, 2023 3.850 3.861 3.850 3.860 1,575 -0.07(-1.78%)
Sep 05, 2023 3.870 3.970 3.870 3.930 3,276 +0.12(+3.15%)
Sep 01, 2023 3.840 3.860 3.810 3.810 1,058 -0.09(-2.37%)
Aug 31, 2023 3.920 3.975 3.790 3.902 3,048 -0.02(-0.57%)
Aug 30, 2023 3.770 3.977 3.700 3.925 4,725 +0.08(+2.06%)
Aug 29, 2023 3.900 3.900 3.800 3.846 5,497 -0.03(-0.88%)
Aug 28, 2023 3.920 3.970 3.880 3.880 2,510 -0.12(-3.00%)
Aug 25, 2023 3.900 4.090 3.810 4.000 8,317 +0.10(+2.56%)
Aug 24, 2023 3.980 3.980 3.806 3.900 13,812 -0.09(-2.25%)
Aug 23, 2023 4.045 4.045 3.860 3.990 8,686 -0.06(-1.48%)
Aug 22, 2023 4.050 4.140 4.050 4.050 2,793 +0.00(+0.00%)
Aug 21, 2023 4.100 4.100 4.050 4.050 8,765 -0.05(-1.22%)
Aug 18, 2023 4.100 4.100 4.066 4.100 5,613 -0.03(-0.73%)
Aug 17, 2023 4.060 4.150 4.060 4.130 6,494 +0.01(+0.24%)
Aug 16, 2023 4.100 4.150 4.100 4.120 6,820 -0.02(-0.48%)
Aug 15, 2023 4.330 4.330 4.050 4.140 16,852 -0.04(-0.96%)
Aug 14, 2023 4.180 4.273 4.180 4.180 5,804 -0.03(-0.71%)
Aug 11, 2023 4.330 4.350 4.100 4.210 23,917 -0.12(-2.77%)
Aug 10, 2023 4.250 4.440 4.250 4.330 2,287 -0.05(-1.14%)
Aug 09, 2023 4.270 4.380 4.200 4.380 19,132 -0.10(-2.23%)
Aug 08, 2023 4.340 4.480 4.300 4.480 11,803 +0.08(+1.82%)
Aug 07, 2023 4.360 4.510 4.360 4.400 8,894 +0.04(+0.96%)
Aug 04, 2023 4.486 4.486 4.358 4.358 909 -0.01(-0.27%)
Aug 03, 2023 4.350 4.454 4.350 4.370 2,123 -0.12(-2.67%)
Aug 02, 2023 4.310 4.490 4.290 4.490 4,293 +0.13(+2.98%)
Aug 01, 2023 4.400 4.460 4.220 4.360 4,926 -0.06(-1.36%)
Jul 31, 2023 4.650 4.650 4.390 4.420 4,255 -0.04(-0.79%)
Jul 28, 2023 4.610 4.610 4.430 4.455 3,627 -0.10(-2.18%)
Jul 27, 2023 4.510 4.600 4.490 4.554 8,694 +0.15(+3.51%)
Jul 26, 2023 4.440 4.470 4.342 4.400 4,187 +0.08(+1.85%)
Jul 25, 2023 4.465 4.465 4.320 4.320 9,319 -0.04(-0.92%)
Jul 24, 2023 4.520 4.640 4.360 4.360 4,727 -0.14(-3.11%)
Jul 21, 2023 4.590 4.650 4.440 4.500 2,431 +0.11(+2.45%)
Jul 20, 2023 4.520 4.540 4.350 4.392 13,923 -0.15(-3.25%)
Jul 19, 2023 4.610 4.880 4.510 4.540 21,775 -0.07(-1.52%)
Jul 18, 2023 4.685 4.685 4.590 4.610 3,461 -0.05(-1.07%)
Jul 17, 2023 4.630 4.756 4.580 4.660 10,566 +0.10(+2.19%)
Jul 14, 2023 4.740 4.740 4.550 4.560 5,846 -0.08(-1.72%)
Jul 13, 2023 4.580 4.800 4.510 4.640 41,435 +0.07(+1.53%)
Jul 12, 2023 4.810 4.810 4.550 4.570 20,723 -0.17(-3.59%)
Jul 11, 2023 4.550 4.800 4.550 4.740 35,799 +0.11(+2.38%)
Jul 10, 2023 4.730 4.730 4.580 4.630 14,725 -0.08(-1.70%)
Jul 07, 2023 4.700 4.890 4.550 4.710 94,149 +0.16(+3.52%)
Jul 06, 2023 4.550 4.980 4.525 4.550 32,070 -0.01(-0.30%)
Jul 05, 2023 4.720 5.000 4.520 4.564 93,201 -0.16(-3.44%)
Jul 03, 2023 4.820 4.930 4.726 4.726 3,033 -0.07(-1.54%)
Jun 30, 2023 4.950 4.950 4.800 4.800 2,084 +0.07(+1.48%)
Jun 29, 2023 4.810 4.810 4.550 4.730 12,833 +0.10(+2.17%)
Jun 28, 2023 4.675 4.750 4.567 4.630 15,279 -0.18(-3.75%)
Jun 27, 2023 4.840 4.844 4.700 4.810 7,131 +0.04(+0.94%)
Jun 26, 2023 4.700 4.940 4.700 4.765 4,343 -0.00(-0.10%)
Jun 23, 2023 4.870 4.870 4.770 4.770 4,504 -0.10(-2.05%)
Jun 22, 2023 4.790 4.960 4.790 4.870 4,101 +0.03(+0.62%)
Jun 21, 2023 4.790 5.240 4.790 4.840 21,479 -0.22(-4.35%)
Jun 20, 2023 4.900 5.250 4.810 5.060 63,921 +0.20(+4.12%)
Jun 16, 2023 5.200 5.200 4.830 4.860 11,809 -0.36(-6.90%)
Jun 15, 2023 4.900 5.350 4.894 5.220 16,736 -0.90(-14.71%)
May 08, 2023 5.310 6.160 5.310 6.120 46,357 +1.01(+19.88%)
May 05, 2023 4.950 5.320 4.695 5.105 16,401 +0.17(+3.44%)
May 04, 2023 5.200 5.200 4.800 4.935 31,797 +0.18(+3.89%)
May 03, 2023 4.750 4.750 4.750 4.750 703 +0.09(+1.93%)
May 02, 2023 4.920 4.920 4.505 4.660 9,394 -0.19(-3.92%)
May 01, 2023 4.910 4.910 4.850 4.850 7,157 -0.01(-0.21%)
Apr 28, 2023 4.810 4.910 4.810 4.860 2,941 +0.06(+1.25%)
Apr 27, 2023 4.950 5.050 4.770 4.800 11,756 +0.11(+2.35%)
Apr 26, 2023 5.080 5.480 4.690 4.690 5,706 -0.32(-6.39%)
Apr 25, 2023 5.170 5.299 4.900 5.010 19,413 -0.26(-4.93%)
Apr 24, 2023 5.250 5.680 5.080 5.270 14,644 +0.01(+0.18%)
Apr 21, 2023 5.900 5.970 5.250 5.260 31,676 -0.71(-11.89%)
Apr 20, 2023 5.610 6.040 5.510 5.970 52,975 +0.37(+6.61%)
Apr 19, 2023 4.890 5.700 4.891 5.600 85,702 +0.68(+13.82%)
Apr 18, 2023 4.850 4.980 4.621 4.920 12,094 +0.07(+1.44%)
Apr 17, 2023 4.910 4.910 4.582 4.850 24,336 -0.06(-1.22%)
Apr 14, 2023 4.440 4.920 4.210 4.910 74,145 +0.42(+9.35%)
Apr 13, 2023 4.820 5.030 4.100 4.490 558,159 +0.10(+2.28%)
Apr 12, 2023 4.370 4.410 4.372 4.390 1,825 -0.10(-2.23%)
Apr 11, 2023 4.490 4.490 4.490 4.490 628 -0.01(-0.20%)
Apr 10, 2023 4.350 4.500 4.170 4.499 12,031 +0.33(+7.89%)
Apr 06, 2023 4.110 4.230 4.100 4.170 1,302 -0.07(-1.65%)
Apr 05, 2023 4.100 4.240 4.100 4.240 815 +0.09(+2.13%)
Apr 04, 2023 4.340 4.340 4.150 4.152 1,380 +0.04(+1.01%)
Apr 03, 2023 4.180 4.290 4.110 4.110 4,168 -0.11(-2.61%)
Mar 31, 2023 4.250 4.254 4.179 4.220 2,316 -0.12(-2.77%)
Mar 30, 2023 4.160 4.408 4.160 4.340 1,317 +0.18(+4.28%)
Mar 29, 2023 4.320 4.320 4.162 4.162 1,088 -0.07(-1.54%)
Mar 28, 2023 4.200 4.270 4.150 4.228 2,623 +0.08(+1.87%)
Mar 27, 2023 4.150 4.260 4.130 4.150 9,584 +0.00(+0.00%)
Mar 24, 2023 4.110 4.150 4.110 4.150 2,460 +0.00(+0.04%)
Mar 23, 2023 4.290 4.290 4.110 4.148 970 +0.03(+0.83%)
Mar 22, 2023 4.050 4.320 4.050 4.114 9,485 -0.05(-1.29%)
Mar 21, 2023 4.070 4.320 4.070 4.168 11,014 +0.11(+2.65%)
Mar 20, 2023 4.370 4.370 4.017 4.060 11,598 -0.15(-3.56%)
Mar 17, 2023 4.320 4.490 4.210 4.210 6,053 -0.17(-3.83%)
Mar 16, 2023 4.349 4.400 4.260 4.378 5,522 -0.02(-0.56%)
Mar 15, 2023 4.540 4.540 4.402 4.402 827 +0.06(+1.43%)
Mar 14, 2023 4.560 4.560 4.340 4.340 1,545 -0.07(-1.53%)
Mar 13, 2023 4.320 4.500 4.320 4.408 5,707 +0.03(+0.63%)
Mar 10, 2023 4.500 4.500 4.290 4.380 11,535 +0.18(+4.29%)
Mar 09, 2023 4.550 4.574 4.200 4.200 37,379 -0.30(-6.67%)
Mar 08, 2023 4.509 4.562 4.500 4.500 2,240 -0.07(-1.44%)
Mar 07, 2023 4.580 4.590 4.460 4.566 14,472 -0.03(-0.74%)
Mar 06, 2023 4.660 4.680 4.560 4.600 6,081 -0.07(-1.50%)
Mar 03, 2023 4.650 4.720 4.650 4.670 2,730 -0.02(-0.43%)
Mar 02, 2023 4.630 4.720 4.560 4.690 5,836 +0.04(+0.75%)
Mar 01, 2023 4.676 4.740 4.570 4.655 9,654 -0.09(-1.85%)
Feb 28, 2023 4.660 4.743 4.520 4.743 7,581 +0.02(+0.49%)
Feb 27, 2023 4.620 4.890 4.510 4.720 17,227 +0.11(+2.42%)
Feb 24, 2023 4.540 4.620 4.500 4.609 18,689 +0.03(+0.64%)
Feb 23, 2023 4.870 4.890 4.550 4.579 48,763 -0.08(-1.77%)
Feb 22, 2023 4.980 4.980 4.650 4.662 11,151 -0.12(-2.48%)
Feb 21, 2023 4.810 4.810 4.570 4.780 6,801 +0.08(+1.70%)
Feb 17, 2023 4.680 4.714 4.653 4.700 4,019 -0.08(-1.67%)
Feb 16, 2023 4.590 4.800 4.590 4.780 11,016 +0.15(+3.13%)
Feb 15, 2023 4.845 4.873 4.501 4.635 8,726 -0.05(-1.00%)
Feb 14, 2023 4.640 4.820 4.600 4.682 21,113 -0.01(-0.18%)
Feb 13, 2023 4.820 4.820 4.680 4.690 8,534 -0.04(-0.85%)
Feb 10, 2023 4.830 4.830 4.633 4.730 8,933 -0.12(-2.43%)
Feb 09, 2023 5.000 5.204 4.830 4.848 12,471 +0.03(+0.57%)
Feb 08, 2023 4.992 5.013 4.710 4.820 5,924 -0.04(-0.82%)
Feb 07, 2023 4.990 4.990 4.620 4.860 30,124 +0.06(+1.24%)
Feb 06, 2023 4.802 5.122 4.580 4.801 6,497 -0.15(-3.02%)
Feb 03, 2023 4.950 5.190 4.920 4.950 8,876 -0.05(-1.00%)
Feb 02, 2023 4.810 5.120 4.810 5.000 26,890 +0.33(+7.07%)
Feb 01, 2023 4.700 4.890 4.600 4.670 16,577 -0.03(-0.64%)
Jan 31, 2023 4.870 4.980 4.700 4.700 16,563 -0.16(-3.29%)
Jan 30, 2023 5.000 5.192 4.845 4.860 56,107 -0.17(-3.43%)
Jan 27, 2023 5.070 5.160 4.830 5.032 9,262 -0.19(-3.65%)
Jan 26, 2023 5.114 5.223 4.940 5.223 22,045 +0.20(+4.04%)
Jan 25, 2023 5.090 5.170 4.920 5.020 25,808 -0.03(-0.59%)
Jan 24, 2023 5.160 5.160 4.960 5.050 3,257 +0.05(+1.00%)
Jan 23, 2023 4.960 5.115 4.850 5.000 24,142 +0.00(+0.00%)
Jan 20, 2023 4.940 5.180 4.702 5.000 5,307 +0.12(+2.46%)
Jan 19, 2023 4.900 4.927 4.725 4.880 7,080 -0.08(-1.61%)
Jan 18, 2023 5.072 5.128 4.694 4.960 7,831 +0.06(+1.22%)
Jan 17, 2023 5.190 5.190 4.830 4.900 16,890 +0.03(+0.68%)
Jan 13, 2023 5.010 5.025 4.845 4.867 4,634 -0.20(-3.99%)
Jan 12, 2023 5.061 5.074 4.890 5.069 15,773 +0.20(+4.18%)
Jan 11, 2023 4.980 4.980 4.800 4.866 3,614 -0.02(-0.37%)
Jan 10, 2023 5.200 5.200 4.860 4.884 31,412 -0.25(-4.82%)
Jan 09, 2023 5.000 5.187 4.820 5.131 14,967 +0.03(+0.61%)
Jan 06, 2023 5.060 5.140 4.644 5.100 16,348 -0.02(-0.39%)
Jan 05, 2023 4.990 5.150 4.790 5.120 7,094 +0.18(+3.64%)
Jan 04, 2023 4.780 5.020 4.760 4.940 11,516 +0.07(+1.33%)
Jan 03, 2023 4.600 5.250 4.600 4.875 4,933 +0.21(+4.39%)
Dec 30, 2022 4.650 4.970 4.550 4.670 30,842 -0.13(-2.71%)
Dec 29, 2022 5.000 5.200 4.570 4.800 31,439 -0.16(-3.23%)
Dec 28, 2022 4.490 5.000 4.445 4.960 28,386 +0.38(+8.30%)
Dec 27, 2022 4.860 4.927 4.540 4.580 60,417 -0.44(-8.71%)
Dec 23, 2022 5.040 5.180 4.580 5.017 18,277 -0.11(-2.21%)
Dec 22, 2022 5.110 5.560 5.040 5.130 17,125 -0.18(-3.39%)
Dec 21, 2022 5.350 5.640 5.050 5.310 26,599 +0.25(+4.94%)
Dec 20, 2022 5.559 5.923 5.060 5.060 25,357 -0.72(-12.46%)
Dec 19, 2022 5.670 6.210 5.510 5.780 27,106 +0.03(+0.52%)
Dec 16, 2022 5.706 5.924 5.663 5.750 41,686 +0.04(+0.76%)
Dec 15, 2022 5.576 5.968 5.446 5.706 40,976 +0.16(+2.83%)
Dec 14, 2022 5.253 5.564 5.234 5.550 22,629 +0.26(+4.94%)
Dec 13, 2022 5.367 5.576 5.288 5.288 26,049 -0.13(-2.41%)
Dec 12, 2022 5.384 5.506 5.288 5.419 22,350 -0.04(-0.80%)
Dec 09, 2022 5.558 5.558 5.406 5.463 22,691 +0.01(+0.17%)
Dec 08, 2022 5.219 5.706 5.158 5.453 80,454 +0.30(+5.91%)
Dec 07, 2022 5.280 5.280 5.067 5.149 6,066 -0.17(-3.11%)
Dec 06, 2022 5.213 5.358 5.175 5.314 6,517 +0.09(+1.67%)
Dec 05, 2022 5.140 5.314 5.062 5.227 16,126 +0.01(+0.17%)
Dec 02, 2022 5.349 5.375 5.009 5.219 25,121 -0.14(-2.59%)
Dec 01, 2022 5.489 5.523 5.323 5.357 20,992 -0.17(-3.01%)
Nov 30, 2022 5.898 5.924 5.402 5.524 41,699 -0.44(-7.31%)
Nov 29, 2022 6.081 6.107 5.885 5.959 10,436 -0.22(-3.53%)
Nov 28, 2022 6.116 6.562 6.037 6.177 14,492 -0.02(-0.28%)
Nov 25, 2022 6.203 6.299 6.112 6.194 11,350 -0.12(-1.93%)
Nov 23, 2022 6.247 6.447 6.055 6.316 40,066 +0.00(+0.00%)
Nov 22, 2022 6.212 6.473 6.212 6.316 28,009 +0.04(+0.69%)
Nov 21, 2022 6.264 6.595 5.924 6.273 45,352 +0.08(+1.26%)
Nov 18, 2022 6.456 6.656 5.968 6.195 65,936 +0.07(+1.15%)
Nov 17, 2022 7.231 7.231 5.924 6.125 133,782 -0.55(-8.22%)
Nov 16, 2022 6.673 7.667 6.273 6.673 534,224 +0.51(+8.19%)
Nov 15, 2022 5.837 6.917 5.478 6.168 351,355 +0.91(+17.22%)
Nov 14, 2022 3.964 5.881 3.947 5.262 324,547 +0.25(+5.05%)
Nov 11, 2022 5.227 5.355 4.988 5.009 17,748 -0.09(-1.84%)
Nov 10, 2022 5.018 5.358 4.980 5.103 5,529 +0.08(+1.69%)
Nov 09, 2022 5.000 5.120 4.979 5.018 4,504 -0.00(-0.03%)
Nov 08, 2022 5.626 6.388 4.966 5.019 9,001 -0.08(-1.51%)
Nov 07, 2022 5.097 5.353 4.979 5.097 11,386 -0.26(-4.88%)
Nov 04, 2022 5.472 5.472 5.095 5.358 6,203 -0.13(-2.38%)
Nov 03, 2022 5.243 5.623 4.966 5.489 15,665 +0.01(+0.10%)
Nov 02, 2022 5.358 5.581 5.243 5.483 15,154 -0.01(-0.19%)
Nov 01, 2022 5.881 5.890 5.489 5.494 12,515 -0.58(-9.51%)
Oct 31, 2022 6.045 6.390 6.011 6.071 1,716 +0.02(+0.41%)
Oct 28, 2022 5.947 6.214 5.890 6.047 386 +0.10(+1.67%)
Oct 27, 2022 5.378 6.011 5.378 5.947 2,064 -0.45(-7.07%)
Oct 26, 2022 5.771 6.401 5.771 6.399 3,995 -0.10(-1.47%)
Oct 25, 2022 5.945 6.495 5.634 6.495 3,229 +0.59(+10.00%)
Oct 24, 2022 6.103 6.103 5.227 5.904 8,470 -0.13(-2.14%)
Oct 21, 2022 6.534 6.534 6.024 6.034 3,109 +0.01(+0.09%)
Oct 20, 2022 6.142 6.273 6.027 6.028 1,710 -0.12(-1.98%)
Oct 19, 2022 6.011 6.402 5.946 6.150 3,312 +0.02(+0.38%)
Oct 18, 2022 6.092 6.141 5.896 6.126 4,286 +0.11(+1.76%)
Oct 17, 2022 6.273 6.403 6.021 6.021 3,450 -0.12(-2.02%)
Oct 14, 2022 5.894 6.385 5.894 6.145 2,914 +0.03(+0.51%)
Oct 13, 2022 6.077 6.138 5.625 6.113 3,784 +0.10(+1.67%)
Oct 12, 2022 5.881 6.403 5.881 6.013 6,583 +0.00(+0.07%)
Oct 11, 2022 6.102 6.249 5.619 6.009 3,641 -0.07(-1.12%)
Oct 10, 2022 6.273 6.588 6.077 6.077 4,610 -0.33(-5.12%)
Oct 07, 2022 6.273 6.534 6.139 6.405 5,937 +0.03(+0.43%)
Oct 06, 2022 6.534 6.479 6.274 6.377 3,413 -0.03(-0.41%)
Oct 05, 2022 6.403 6.629 6.341 6.403 4,732 -0.23(-3.45%)
Oct 04, 2022 6.926 7.174 6.342 6.632 20,601 -0.05(-0.82%)
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.