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 (%)
Dec 31, 2021 4.410 4.670 4.410 4.560 41,070 +0.08(+1.79%)
Dec 30, 2021 4.610 4.610 4.450 4.480 33,418 -0.02(-0.44%)
Dec 29, 2021 4.650 5.230 4.400 4.500 69,674 -0.21(-4.46%)
Dec 28, 2021 4.470 4.710 4.470 4.710 41,524 +0.24(+5.37%)
Dec 27, 2021 4.550 4.569 4.430 4.470 36,607 -0.12(-2.61%)
Dec 23, 2021 4.650 4.850 4.557 4.590 27,160 -0.13(-2.75%)
Dec 22, 2021 4.964 4.964 4.550 4.720 29,051 -0.17(-3.48%)
Dec 21, 2021 4.850 4.942 4.743 4.890 15,569 +0.04(+0.82%)
Dec 20, 2021 4.940 4.990 4.740 4.850 38,200 -0.23(-4.53%)
Dec 17, 2021 4.620 5.100 4.555 5.080 10,585 +0.39(+8.32%)
Dec 16, 2021 4.470 4.964 4.335 4.690 38,119 +0.20(+4.45%)
Dec 15, 2021 5.010 5.500 4.160 4.490 121,957 -0.53(-10.56%)
Dec 14, 2021 5.130 5.326 5.006 5.020 17,028 -0.23(-4.38%)
Dec 13, 2021 5.550 5.550 5.030 5.250 30,640 -0.39(-7.00%)
Dec 10, 2021 5.335 5.940 5.335 5.645 49,419 +0.32(+6.11%)
Dec 09, 2021 5.490 5.940 5.220 5.320 56,879 -0.15(-2.74%)
Dec 08, 2021 4.980 5.600 4.980 5.470 106,992 +0.48(+9.62%)
Dec 07, 2021 4.030 5.500 4.030 4.990 266,335 +0.87(+21.12%)
Dec 06, 2021 4.030 4.034 4.030 4.120 8,503 -0.20(-4.63%)
Dec 03, 2021 4.450 4.470 4.192 4.320 17,333 -0.13(-2.92%)
Dec 02, 2021 4.750 4.750 4.390 4.450 37,566 -0.23(-4.91%)
Dec 01, 2021 4.850 4.936 4.680 4.680 16,577 -0.17(-3.51%)
Nov 30, 2021 4.980 4.980 4.700 4.850 15,906 -0.01(-0.21%)
Nov 29, 2021 4.760 5.090 4.760 4.860 54,154 +0.01(+0.21%)
Nov 26, 2021 4.710 4.960 4.665 4.850 11,826 +0.08(+1.68%)
Nov 24, 2021 4.720 4.960 4.720 4.770 6,553 +0.07(+1.49%)
Nov 23, 2021 4.620 5.020 4.620 4.700 22,696 +0.02(+0.43%)
Nov 22, 2021 4.970 5.010 4.570 4.680 26,245 -0.23(-4.68%)
Nov 19, 2021 5.040 5.040 4.800 4.910 38,520 -0.09(-1.80%)
Nov 18, 2021 5.000 5.058 5.000 5.000 27,040 +0.01(+0.20%)
Nov 17, 2021 5.330 5.335 4.900 4.990 51,781 -0.26(-4.95%)
Nov 16, 2021 5.770 5.815 5.250 5.250 32,298 -0.46(-8.06%)
Nov 15, 2021 5.870 5.900 5.680 5.710 27,785 -0.21(-3.55%)
Nov 12, 2021 5.930 6.006 5.850 5.920 7,941 -0.10(-1.66%)
Nov 11, 2021 5.800 6.090 5.800 6.020 11,726 +0.16(+2.73%)
Nov 10, 2021 5.860 5.860 13,479 -0.20(-3.30%)
Nov 09, 2021 5.950 6.060 5.855 6.060 16,073 +0.13(+2.19%)
Nov 08, 2021 5.950 6.124 5.800 5.930 39,425 -0.02(-0.34%)
Nov 05, 2021 6.050 6.050 5.920 5.950 16,072 +0.00(+0.00%)
Nov 04, 2021 6.030 6.190 5.900 5.950 20,369 -0.10(-1.65%)
Nov 03, 2021 6.240 6.380 6.000 6.050 50,258 -0.29(-4.57%)
Nov 02, 2021 6.370 6.370 6.180 6.340 13,958 +0.02(+0.32%)
Nov 01, 2021 6.200 6.350 6.350 6.320 21,958 -0.03(-0.47%)
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%)
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.