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 (%)
Oct 30, 2020 3.630 3.660 3.350 3.550 28,600 -0.07(-1.93%)
Oct 29, 2020 3.590 3.710 3.480 3.620 27,287 -0.02(-0.55%)
Oct 28, 2020 3.640 3.710 3.550 3.640 13,931 -0.06(-1.62%)
Oct 27, 2020 3.690 3.840 3.690 3.700 14,846 +0.01(+0.27%)
Oct 26, 2020 3.760 4.050 3.550 3.690 20,561 -0.12(-3.15%)
Oct 23, 2020 3.680 4.000 3.680 3.810 12,000 +0.18(+4.96%)
Oct 22, 2020 3.650 3.750 3.630 3.630 12,540 +0.00(+0.00%)
Oct 21, 2020 3.700 3.740 3.549 3.630 26,452 -0.12(-3.20%)
Oct 20, 2020 3.750 3.860 3.650 3.750 23,998 -0.07(-1.83%)
Oct 19, 2020 4.120 4.250 3.800 3.820 32,352 -0.19(-4.74%)
Oct 16, 2020 3.980 4.250 3.910 4.010 60,300 -0.04(-0.99%)
Oct 15, 2020 3.780 4.200 3.730 4.050 86,174 +0.31(+8.29%)
Oct 14, 2020 3.890 3.900 3.660 3.740 20,050 -0.03(-0.80%)
Oct 13, 2020 3.800 3.830 3.620 3.770 32,007 -0.02(-0.53%)
Oct 12, 2020 3.670 3.860 3.670 3.790 15,993 +0.10(+2.71%)
Oct 09, 2020 3.760 3.960 3.630 3.690 116,700 -0.09(-2.38%)
Oct 08, 2020 3.800 3.980 3.780 3.780 38,220 -0.02(-0.53%)
Oct 07, 2020 3.720 4.170 3.720 3.800 77,674 +0.09(+2.43%)
Oct 06, 2020 3.680 3.850 3.680 3.710 10,500 +0.05(+1.37%)
Oct 05, 2020 3.610 3.840 3.570 3.660 28,512 +0.11(+3.10%)
Oct 02, 2020 3.410 3.760 3.410 3.550 33,900 +0.08(+2.31%)
Oct 01, 2020 3.640 3.660 3.400 3.470 125,809 -0.08(-2.25%)
Sep 30, 2020 3.580 3.680 3.500 3.550 16,556 -0.08(-2.20%)
Sep 29, 2020 3.670 3.730 3.465 3.630 83,600 -0.17(-4.47%)
Sep 28, 2020 3.780 4.250 3.650 3.800 179,131 +0.14(+3.83%)
Sep 25, 2020 3.660 3.750 3.117 3.660 91,900 +0.05(+1.39%)
Sep 24, 2020 3.560 3.720 3.340 3.610 48,823 +0.06(+1.69%)
Sep 23, 2020 3.670 3.670 3.500 3.550 28,886 -0.09(-2.47%)
Sep 22, 2020 3.660 3.700 3.590 3.640 19,090 -0.01(-0.27%)
Sep 21, 2020 3.720 3.750 3.600 3.650 30,744 -0.10(-2.67%)
Sep 18, 2020 3.970 4.020 3.750 3.750 64,600 -0.15(-3.85%)
Sep 17, 2020 3.860 4.020 3.830 3.900 30,401 -0.07(-1.76%)
Sep 16, 2020 3.940 4.105 3.850 3.970 39,408 +0.02(+0.51%)
Sep 15, 2020 4.060 4.130 3.940 3.950 12,224 -0.13(-3.19%)
Sep 14, 2020 4.150 4.360 3.940 4.080 117,515 +0.08(+2.00%)
Sep 11, 2020 4.070 4.220 3.860 4.000 36,800 -0.08(-1.96%)
Sep 10, 2020 4.050 4.190 3.850 4.080 25,191 -0.02(-0.49%)
Sep 09, 2020 4.100 4.347 3.950 4.100 35,564 +0.00(+0.00%)
Sep 08, 2020 4.030 4.120 3.940 4.100 22,657 +0.13(+3.27%)
Sep 04, 2020 3.980 4.250 3.900 3.970 72,300 -0.08(-1.98%)
Sep 03, 2020 4.360 4.683 3.935 4.050 146,198 -0.36(-8.16%)
Sep 02, 2020 3.940 4.530 3.890 4.410 145,084 +0.57(+14.84%)
Sep 01, 2020 3.730 3.860 3.650 3.840 45,048 +0.10(+2.67%)
Aug 31, 2020 3.980 3.980 3.670 3.740 84,201 -0.22(-5.56%)
Aug 28, 2020 4.340 4.480 3.800 3.960 254,400 -0.36(-8.33%)
Aug 27, 2020 4.500 4.515 4.230 4.320 90,466 -0.17(-3.79%)
Aug 26, 2020 4.820 4.820 4.480 4.490 50,147 -0.21(-4.47%)
Aug 25, 2020 4.760 4.805 4.550 4.700 62,018 -0.15(-3.09%)
Aug 24, 2020 5.010 5.090 4.750 4.850 40,976 -0.20(-3.96%)
Aug 21, 2020 5.070 5.240 5.030 5.050 27,200 -0.03(-0.59%)
Aug 20, 2020 5.140 5.200 5.030 5.080 66,531 -0.05(-0.97%)
Aug 19, 2020 5.250 5.300 5.060 5.130 113,273 -0.02(-0.39%)
Aug 18, 2020 5.310 5.359 5.145 5.150 101,304 -0.25(-4.63%)
Aug 17, 2020 5.640 5.640 5.280 5.400 67,411 -0.14(-2.53%)
Aug 14, 2020 5.690 5.700 5.450 5.540 21,300 -0.14(-2.46%)
Aug 13, 2020 5.690 5.720 5.484 5.680 11,773 +0.05(+0.89%)
Aug 12, 2020 5.450 5.630 5.340 5.630 21,444 +0.17(+3.11%)
Aug 11, 2020 5.520 5.750 5.410 5.460 33,099 -0.03(-0.55%)
Aug 10, 2020 5.190 5.655 5.190 5.490 80,240 -0.27(-4.69%)
Aug 07, 2020 5.880 5.920 5.720 5.760 39,500 -0.12(-2.04%)
Aug 06, 2020 6.020 6.020 5.750 5.880 35,546 -0.17(-2.81%)
Aug 05, 2020 6.140 6.670 6.010 6.050 69,753 -0.14(-2.26%)
Aug 04, 2020 6.070 6.220 6.050 6.190 16,676 -0.03(-0.48%)
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.