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 (%)
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%)
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%)
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.