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 (%)
Jan 29, 2021 4.263 4.339 4.150 4.250 51,500 -0.12(-2.75%)
Jan 28, 2021 4.520 4.790 4.260 4.370 64,661 -0.14(-3.10%)
Jan 27, 2021 4.600 4.700 4.400 4.510 58,399 -0.25(-5.25%)
Jan 26, 2021 5.200 5.200 4.710 4.760 99,911 -0.46(-8.81%)
Jan 25, 2021 5.310 5.400 5.017 5.220 90,991 +0.16(+3.16%)
Jan 22, 2021 4.930 5.191 4.710 5.060 182,000 +0.15(+3.05%)
Jan 21, 2021 4.660 4.970 4.470 4.910 152,430 +0.31(+6.74%)
Jan 20, 2021 4.310 4.660 4.160 4.600 122,438 +0.35(+8.24%)
Jan 19, 2021 4.250 4.300 4.070 4.250 52,603 +0.13(+3.16%)
Jan 15, 2021 4.250 4.420 4.060 4.120 36,200 -0.15(-3.51%)
Jan 14, 2021 4.700 4.700 4.220 4.270 61,763 -0.30(-6.56%)
Jan 13, 2021 4.310 4.610 4.230 4.570 76,826 +0.17(+3.86%)
Jan 12, 2021 4.190 4.500 4.090 4.400 142,941 +0.34(+8.37%)
Jan 11, 2021 3.950 4.200 3.950 4.060 40,222 +0.08(+2.01%)
Jan 08, 2021 3.930 4.010 3.885 3.980 19,800 +0.08(+2.05%)
Jan 07, 2021 4.040 4.120 3.850 3.900 22,371 -0.10(-2.50%)
Jan 06, 2021 3.890 4.100 3.890 4.000 38,366 +0.12(+3.09%)
Jan 05, 2021 3.801 4.040 3.801 3.880 20,942 +0.09(+2.37%)
Jan 04, 2021 3.750 3.910 3.710 3.790 46,688 +0.02(+0.53%)
Dec 31, 2020 3.770 3.770 3.770 29,092 -0.27(-6.68%)
Dec 30, 2020 3.800 4.060 3.800 4.040 29,092 +0.17(+4.39%)
Dec 29, 2020 4.220 4.227 3.850 3.870 37,012 -0.33(-7.86%)
Dec 28, 2020 4.400 4.400 4.080 4.200 27,562 -0.01(-0.24%)
Dec 24, 2020 4.440 4.444 4.160 4.210 32,400 -0.18(-4.10%)
Dec 23, 2020 4.340 4.470 4.310 4.390 19,803 +0.02(+0.46%)
Dec 22, 2020 4.650 4.750 4.300 4.370 100,222 -0.15(-3.32%)
Dec 21, 2020 4.310 4.590 4.150 4.520 113,965 +0.17(+3.91%)
Dec 18, 2020 3.690 4.400 3.640 4.350 275,900 +0.71(+19.51%)
Dec 17, 2020 3.670 3.800 3.570 3.640 40,115 +0.04(+1.11%)
Dec 16, 2020 3.710 3.720 3.600 3.600 15,232 -0.08(-2.17%)
Dec 15, 2020 3.670 3.820 3.670 3.680 21,574 -0.01(-0.27%)
Dec 14, 2020 3.630 3.810 3.630 3.690 16,000 +0.03(+0.82%)
Dec 11, 2020 3.780 3.790 3.610 3.660 16,000 -0.12(-3.17%)
Dec 10, 2020 3.700 3.780 3.610 3.780 11,522 +0.18(+5.00%)
Dec 09, 2020 3.790 3.810 3.530 3.600 18,429 -0.17(-4.51%)
Dec 08, 2020 3.860 3.900 3.450 3.770 80,145 +0.04(+1.07%)
Dec 07, 2020 3.710 4.047 3.710 3.730 42,357 +0.03(+0.81%)
Dec 04, 2020 3.860 3.895 3.700 3.700 26,100 -0.13(-3.39%)
Dec 03, 2020 3.800 4.050 3.700 3.830 31,058 +0.00(+0.00%)
Dec 02, 2020 3.960 3.960 3.780 3.830 12,249 -0.05(-1.29%)
Dec 01, 2020 4.190 4.190 3.800 3.880 34,584 -0.22(-5.37%)
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%)
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.