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 (%)
Oct 29, 2021 6.290 6.475 6.235 6.350 16,770 +0.17(+2.83%)
Oct 28, 2021 5.970 6.250 5.950 6.175 48,852 +0.33(+5.74%)
Oct 27, 2021 5.910 5.950 5.750 5.840 11,982 -0.10(-1.68%)
Oct 26, 2021 5.860 5.940 5.940 13,280 +0.12(+2.06%)
Oct 25, 2021 5.880 5.910 5.720 5.820 63,809 -0.06(-1.02%)
Oct 22, 2021 5.860 5.930 5.670 5.880 32,179 +0.02(+0.34%)
Oct 21, 2021 5.980 5.980 5.790 5.860 17,431 -0.12(-2.01%)
Oct 20, 2021 6.000 6.000 5.850 5.980 11,250 +0.04(+0.67%)
Oct 19, 2021 5.900 5.940 5.835 5.940 8,051 +0.02(+0.34%)
Oct 18, 2021 5.920 6.100 5.740 5.920 22,367 +0.09(+1.54%)
Oct 15, 2021 5.894 5.930 5.761 5.830 14,732 -0.03(-0.51%)
Oct 14, 2021 5.922 5.922 5.730 5.860 16,725 +0.06(+1.03%)
Oct 13, 2021 5.800 5.905 5.790 5.800 5,071 -0.05(-0.85%)
Oct 12, 2021 5.730 5.970 5.730 5.850 4,175 +0.12(+2.09%)
Oct 11, 2021 5.760 5.800 5.670 5.730 15,163 -0.00(-0.09%)
Oct 08, 2021 5.930 6.540 5.570 5.735 88,655 -0.18(-3.12%)
Oct 07, 2021 5.960 6.065 5.910 5.920 13,049 -0.04(-0.67%)
Oct 06, 2021 5.930 6.120 5.900 5.960 25,241 -0.14(-2.30%)
Oct 05, 2021 6.050 6.130 5.925 6.100 9,754 +0.11(+1.84%)
Oct 04, 2021 5.970 6.124 5.850 5.990 9,602 +0.00(+0.00%)
Oct 01, 2021 6.080 6.120 5.810 5.990 21,978 -0.02(-0.33%)
Sep 30, 2021 5.880 6.110 5.769 6.010 26,949 +0.25(+4.34%)
Sep 29, 2021 6.000 6.118 5.720 5.760 32,399 -0.16(-2.70%)
Sep 28, 2021 6.180 6.293 5.790 5.920 36,618 -0.24(-3.90%)
Sep 27, 2021 6.230 6.450 6.110 6.160 29,868 +0.06(+0.98%)
Sep 24, 2021 5.900 6.130 5.701 6.100 35,666 +0.11(+1.84%)
Sep 23, 2021 6.020 6.045 5.820 5.990 22,435 +0.05(+0.84%)
Sep 22, 2021 6.011 6.150 5.873 5.940 39,432 -0.23(-3.73%)
Sep 21, 2021 6.150 6.255 6.020 6.170 44,327 +0.06(+0.98%)
Sep 20, 2021 6.500 6.530 5.987 6.110 147,248 -0.77(-11.19%)
Sep 17, 2021 6.540 6.880 6.430 6.880 28,935 +0.23(+3.46%)
Sep 16, 2021 6.320 6.793 6.320 6.650 41,991 +0.26(+4.07%)
Sep 15, 2021 6.580 6.600 6.290 6.390 60,841 -0.04(-0.62%)
Sep 14, 2021 6.290 6.500 6.150 6.430 25,400 +0.23(+3.71%)
Sep 13, 2021 6.290 6.439 6.170 6.200 25,144 -0.13(-2.05%)
Sep 10, 2021 6.420 6.450 6.250 6.330 26,740 +0.03(+0.48%)
Sep 09, 2021 6.290 6.410 6.090 6.300 56,445 -0.02(-0.32%)
Sep 08, 2021 6.400 6.433 6.020 6.320 51,666 -0.06(-0.94%)
Sep 07, 2021 6.650 6.715 6.250 6.380 93,758 -0.37(-5.48%)
Sep 03, 2021 6.540 6.790 6.370 6.750 99,154 +0.02(+0.30%)
Sep 02, 2021 7.680 7.880 6.520 6.730 154,475 -0.91(-11.91%)
Sep 01, 2021 7.080 7.790 7.080 7.640 109,444 +0.65(+9.30%)
Aug 31, 2021 6.850 7.040 6.850 6.990 21,844 +0.06(+0.87%)
Aug 30, 2021 6.730 6.980 6.590 6.930 30,001 +0.15(+2.21%)
Aug 27, 2021 6.750 6.925 6.650 6.780 30,177 +0.03(+0.44%)
Aug 26, 2021 6.750 6.875 6.530 6.750 30,794 +0.10(+1.50%)
Aug 25, 2021 6.360 7.008 6.311 6.650 90,829 +0.29(+4.56%)
Aug 24, 2021 6.340 6.770 6.180 6.360 58,074 -0.01(-0.16%)
Aug 23, 2021 7.000 7.480 6.260 6.370 63,119 -0.56(-8.08%)
Aug 20, 2021 6.780 6.980 6.670 6.930 18,864 +0.12(+1.76%)
Aug 19, 2021 6.640 6.950 6.310 6.810 18,920 +0.09(+1.34%)
Aug 18, 2021 6.470 6.910 6.325 6.720 19,572 +0.19(+2.91%)
Aug 17, 2021 6.610 6.720 5.960 6.530 95,157 -0.20(-2.97%)
Aug 16, 2021 7.000 7.260 6.550 6.730 57,632 -0.30(-4.27%)
Aug 13, 2021 7.200 7.320 7.000 7.030 31,948 -0.20(-2.77%)
Aug 12, 2021 7.190 7.320 7.140 7.230 24,705 +0.01(+0.14%)
Aug 11, 2021 7.270 7.320 7.160 7.220 26,260 +0.01(+0.14%)
Aug 10, 2021 7.350 7.391 7.140 7.210 23,616 -0.05(-0.69%)
Aug 09, 2021 7.220 7.340 7.120 7.260 23,572 +0.03(+0.42%)
Aug 06, 2021 7.250 7.390 7.150 7.230 38,874 -0.01(-0.14%)
Aug 05, 2021 7.120 7.310 7.070 7.240 16,861 +0.07(+0.98%)
Aug 04, 2021 7.240 7.460 7.030 7.170 55,510 -0.20(-2.71%)
Aug 03, 2021 7.190 7.450 7.125 7.370 23,416 +0.19(+2.65%)
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.