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 (%)
Feb 28, 2020 6.150 6.660 5.250 5.450 65,700 -1.25(-18.66%)
Feb 27, 2020 8.450 8.460 6.350 6.700 125,228 -0.24(-3.46%)
Feb 26, 2020 8.000 10.40 6.500 6.940 779,332 +1.14(+19.66%)
Feb 25, 2020 3.360 8.440 3.300 5.800 429,818 +2.51(+76.29%)
Feb 24, 2020 3.320 3.348 3.280 3.290 4,838 +0.15(+4.78%)
Feb 21, 2020 3.134 3.241 3.134 3.140 800 -0.12(-3.68%)
Feb 20, 2020 3.250 3.380 3.100 3.260 2,987 +0.02(+0.55%)
Feb 19, 2020 3.020 3.300 3.020 3.242 3,985 +0.15(+4.93%)
Feb 18, 2020 3.130 3.130 3.020 3.090 2,413 -0.05(-1.55%)
Feb 14, 2020 3.160 3.160 3.139 3.139 700 -0.14(-4.37%)
Feb 13, 2020 3.243 3.371 3.180 3.282 6,745 +0.19(+6.26%)
Feb 12, 2020 3.209 3.209 3.020 3.089 761 +0.09(+2.96%)
Feb 11, 2020 3.190 3.190 3.000 3.000 1,644 -0.10(-3.09%)
Feb 10, 2020 3.204 3.207 3.010 3.095 1,586 -0.02(-0.58%)
Feb 07, 2020 3.390 3.400 3.000 3.114 3,000 -0.14(-4.44%)
Feb 06, 2020 3.148 3.258 3.148 3.258 906 +0.02(+0.66%)
Feb 05, 2020 3.300 3.300 3.210 3.237 4,398 +0.07(+2.11%)
Feb 04, 2020 3.410 3.410 3.150 3.170 2,315 -0.18(-5.37%)
Feb 03, 2020 3.270 3.350 3.189 3.350 2,367 +0.17(+5.35%)
Jan 31, 2020 2.970 3.300 2.970 3.180 12,500 +0.21(+7.18%)
Jan 30, 2020 2.850 3.000 2.850 2.967 1,958 +0.03(+0.87%)
Jan 29, 2020 2.941 2.941 2.941 2.941 233 +0.03(+1.04%)
Jan 28, 2020 2.870 2.911 2.760 2.911 5,380 +0.06(+2.14%)
Jan 27, 2020 2.760 3.180 2.500 2.850 8,719 -0.36(-11.21%)
Jan 24, 2020 3.320 3.530 3.110 3.210 4,200 -0.14(-4.18%)
Jan 23, 2020 3.380 3.551 3.350 3.350 3,014 -0.11(-3.18%)
Jan 22, 2020 3.565 3.565 3.460 3.460 1,870 +0.01(+0.29%)
Jan 21, 2020 3.710 3.710 3.450 3.450 3,781 -0.15(-4.22%)
Jan 17, 2020 3.570 3.620 3.500 3.602 5,500 +0.10(+2.92%)
Jan 16, 2020 3.490 3.556 3.470 3.500 5,308 -0.09(-2.62%)
Jan 15, 2020 3.380 3.745 3.380 3.594 14,866 +0.12(+3.58%)
Jan 14, 2020 3.605 3.605 3.470 3.470 2,534 -0.13(-3.61%)
Jan 13, 2020 3.500 3.661 3.500 3.600 6,346 -0.06(-1.64%)
Jan 10, 2020 3.387 3.880 3.387 3.660 7,600 -0.02(-0.60%)
Jan 09, 2020 3.570 3.800 3.518 3.682 19,253 +0.22(+6.34%)
Jan 08, 2020 3.672 3.672 3.450 3.462 1,288 -0.18(-4.94%)
Jan 07, 2020 3.850 3.850 3.390 3.642 5,422 +0.18(+5.12%)
Jan 06, 2020 3.492 3.560 3.400 3.465 10,549 -0.12(-3.48%)
Jan 03, 2020 3.460 3.603 3.450 3.590 4,100 +0.13(+3.76%)
Jan 02, 2020 3.550 3.663 3.450 3.460 12,485 -0.04(-1.14%)
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%)
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.