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 (%)
Apr 30, 2020 5.000 5.000 4.931 4.980 2,448 +0.01(+0.20%)
Apr 29, 2020 4.980 5.045 4.910 4.970 11,215 -0.16(-3.12%)
Apr 28, 2020 5.010 5.130 5.000 5.130 3,623 -0.02(-0.39%)
Apr 27, 2020 5.250 5.250 5.000 5.150 10,222 -0.31(-5.68%)
Apr 24, 2020 5.132 5.470 5.070 5.460 11,100 +0.01(+0.18%)
Apr 23, 2020 5.470 5.490 5.045 5.450 6,686 -0.02(-0.37%)
Apr 22, 2020 5.290 5.600 5.110 5.470 4,703 +0.27(+5.19%)
Apr 21, 2020 5.160 5.700 5.140 5.200 10,732 +0.14(+2.72%)
Apr 20, 2020 5.340 5.340 4.915 5.062 10,163 -0.28(-5.20%)
Apr 17, 2020 5.030 5.340 5.030 5.340 5,300 +0.19(+3.69%)
Apr 16, 2020 5.050 5.150 5.000 5.150 3,245 -0.09(-1.72%)
Apr 15, 2020 5.040 5.240 4.850 5.240 6,526 -0.04(-0.76%)
Apr 14, 2020 5.000 5.300 5.000 5.280 18,053 +0.33(+6.67%)
Apr 13, 2020 5.000 5.080 4.890 4.950 11,209 +0.06(+1.23%)
Apr 09, 2020 6.000 6.110 4.620 4.890 91,300 -1.09(-18.23%)
Apr 08, 2020 5.430 5.980 5.110 5.980 5,684 +0.38(+6.79%)
Apr 07, 2020 5.810 5.810 5.400 5.600 2,985 +0.25(+4.77%)
Apr 06, 2020 5.830 5.830 5.260 5.345 15,441 -0.10(-1.75%)
Apr 03, 2020 5.830 5.830 5.200 5.440 3,200 -0.55(-9.18%)
Apr 02, 2020 6.440 6.440 5.830 5.990 14,108 -0.21(-3.39%)
Apr 01, 2020 6.530 7.100 6.000 6.200 52,063 +0.34(+5.80%)
Mar 31, 2020 5.550 5.940 5.550 5.860 5,257 -0.03(-0.51%)
Mar 30, 2020 5.700 5.890 4.830 5.890 6,295 +0.37(+6.70%)
Mar 27, 2020 5.900 5.910 5.445 5.520 1,800 -0.24(-4.22%)
Mar 26, 2020 5.650 5.897 5.345 5.763 6,689 -0.18(-2.98%)
Mar 25, 2020 5.290 5.968 5.200 5.940 12,545 +0.92(+18.33%)
Mar 24, 2020 6.200 6.200 5.000 5.020 25,486 -0.87(-14.77%)
Mar 23, 2020 6.081 6.663 5.851 5.890 18,682 -0.31(-5.00%)
Mar 20, 2020 6.869 6.869 5.500 6.200 16,500 -0.15(-2.36%)
Mar 19, 2020 6.980 7.090 6.200 6.350 10,746 -0.45(-6.63%)
Mar 18, 2020 6.500 7.150 6.500 6.801 38,560 +0.29(+4.47%)
Mar 17, 2020 6.350 6.890 6.200 6.510 9,842 +0.19(+3.01%)
Mar 16, 2020 7.250 8.500 6.320 6.320 19,693 -0.43(-6.37%)
Mar 13, 2020 6.260 7.225 6.260 6.750 11,000 +0.54(+8.70%)
Mar 12, 2020 6.200 6.350 6.110 6.210 16,203 -0.07(-1.11%)
Mar 11, 2020 6.390 6.522 6.200 6.280 13,833 -0.22(-3.38%)
Mar 10, 2020 6.870 7.251 6.500 6.500 21,051 -0.35(-5.11%)
Mar 09, 2020 7.000 7.420 6.500 6.850 14,934 -0.33(-4.60%)
Mar 06, 2020 6.520 8.371 6.520 7.180 48,200 +0.08(+1.13%)
Mar 05, 2020 7.490 7.490 6.750 7.100 16,732 -0.40(-5.33%)
Mar 04, 2020 6.650 7.900 6.650 7.500 23,860 -0.00(-0.05%)
Mar 03, 2020 8.300 9.140 7.500 7.504 92,238 -0.50(-6.20%)
Mar 02, 2020 5.980 8.700 5.600 8.000 111,173 +2.55(+46.79%)
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%)
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.