Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nemaura Med 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 (%)
Jun 30, 2020 9.030 9.980 9.030 9.250 29,770 +0.24(+2.66%)
Jun 29, 2020 9.350 9.600 8.260 9.010 50,981 -0.59(-6.15%)
Jun 26, 2020 10.60 10.64 9.490 9.600 858,100 -1.00(-9.43%)
Jun 25, 2020 10.11 10.62 10.11 10.60 64,843 +0.49(+4.85%)
Jun 24, 2020 12.04 12.35 10.10 10.11 91,677 -1.65(-14.03%)
Jun 23, 2020 15.66 15.66 10.84 11.76 187,390 -3.62(-23.54%)
Jun 22, 2020 15.73 16.24 14.85 15.38 71,707 +0.55(+3.71%)
Jun 19, 2020 13.79 16.50 12.81 14.83 274,200 +1.08(+7.85%)
Jun 18, 2020 13.70 13.96 12.85 13.75 95,505 +0.07(+0.51%)
Jun 17, 2020 12.15 13.68 11.75 13.68 85,063 +1.78(+14.96%)
Jun 16, 2020 10.55 14.00 10.51 11.90 202,393 +1.52(+14.64%)
Jun 15, 2020 8.000 10.50 8.000 10.38 115,451 +2.63(+33.94%)
Jun 12, 2020 7.250 7.750 7.090 7.750 37,400 +0.53(+7.34%)
Jun 11, 2020 7.340 8.090 7.220 7.220 42,876 -0.67(-8.49%)
Jun 10, 2020 7.900 8.480 7.552 7.890 87,736 +0.09(+1.15%)
Jun 09, 2020 7.850 8.000 7.473 7.800 55,972 +0.05(+0.65%)
Jun 08, 2020 7.250 7.980 6.930 7.750 71,415 +0.60(+8.39%)
Jun 05, 2020 7.250 7.250 6.965 7.150 16,900 +0.00(+0.00%)
Jun 04, 2020 7.150 7.600 6.140 7.150 47,163 -0.21(-2.85%)
Jun 03, 2020 7.677 7.677 7.274 7.360 8,547 -0.14(-1.87%)
Jun 02, 2020 7.500 7.740 7.272 7.500 7,266 -0.08(-1.06%)
Jun 01, 2020 7.160 7.590 7.010 7.580 5,819 +0.28(+3.84%)
May 29, 2020 7.470 7.790 7.200 7.300 5,400 +0.13(+1.88%)
May 28, 2020 8.000 8.000 7.080 7.165 11,278 -0.83(-10.43%)
May 27, 2020 7.180 8.000 6.730 8.000 38,751 +0.75(+10.34%)
May 26, 2020 6.710 7.500 6.562 7.250 35,253 +0.50(+7.41%)
May 22, 2020 7.000 7.000 6.500 6.750 4,400 +0.00(+0.00%)
May 21, 2020 6.340 6.900 6.300 6.750 10,821 +0.60(+9.76%)
May 20, 2020 7.100 7.130 6.000 6.150 32,822 -1.13(-15.58%)
May 19, 2020 7.375 7.420 7.150 7.285 19,334 -0.13(-1.82%)
May 18, 2020 7.000 8.000 7.000 7.420 53,092 +0.67(+9.93%)
May 15, 2020 5.680 7.217 5.460 6.750 53,100 +1.14(+20.32%)
May 14, 2020 4.900 5.650 4.900 5.610 47,570 +0.66(+13.33%)
May 13, 2020 4.860 5.290 4.860 4.950 22,322 +0.20(+4.21%)
May 12, 2020 5.160 5.300 4.700 4.750 10,514 -0.30(-5.94%)
May 11, 2020 5.360 5.360 4.970 5.050 7,861 -0.01(-0.20%)
May 08, 2020 5.080 5.080 5.010 5.060 2,700 -0.12(-2.22%)
May 07, 2020 5.360 5.360 5.110 5.175 4,517 -0.03(-0.48%)
May 06, 2020 5.130 5.250 5.120 5.200 4,420 -0.03(-0.57%)
May 05, 2020 5.100 5.350 5.060 5.230 18,726 +0.23(+4.60%)
May 04, 2020 4.990 5.000 4.760 5.000 4,362 +0.01(+0.20%)
May 01, 2020 4.910 5.090 4.800 4.990 8,500 +0.01(+0.20%)
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%)
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.