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

Nemaura Med Inc (NQ: NMRD )

0.3418 -0.0142 (-3.99%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 28, 2023 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 (%)
Sep 27, 2023 0.3800 0.3800 0.3500 0.3560 47,003 +0.00(+0.06%)
Sep 26, 2023 0.3700 0.4000 0.3502 0.3558 309,416 -0.01(-1.44%)
Sep 25, 2023 0.3750 0.3685 0.3545 0.3610 47,193 -0.02(-3.99%)
Sep 22, 2023 0.3800 0.3998 0.3700 0.3760 79,360 -0.01(-1.88%)
Sep 21, 2023 0.4000 0.4000 0.3706 0.3832 150,865 -0.00(-1.08%)
Sep 20, 2023 0.4000 0.4000 0.3841 0.3874 84,224 -0.01(-3.15%)
Sep 19, 2023 0.4200 0.4203 0.3900 0.4000 131,948 -0.02(-4.76%)
Sep 18, 2023 0.4347 0.4444 0.4000 0.4200 574,063 +0.01(+1.20%)
Sep 15, 2023 0.4498 0.4606 0.3810 0.4150 455,914 -0.03(-6.09%)
Sep 14, 2023 0.4359 0.5099 0.3750 0.4419 786,188 -0.01(-1.97%)
Sep 13, 2023 0.3900 0.5900 0.3900 0.4508 2,826,381 +0.10(+28.80%)
Sep 12, 2023 0.3969 0.3969 0.3500 0.3500 90,701 -0.05(-12.50%)
Sep 11, 2023 0.4100 0.4100 0.3551 0.4000 122,326 -0.02(-5.41%)
Sep 08, 2023 0.4086 0.4290 0.4000 0.4229 83,181 +0.01(+1.41%)
Sep 07, 2023 0.4200 0.4410 0.4010 0.4170 58,519 -0.02(-4.58%)
Sep 06, 2023 0.4300 0.4410 0.4239 0.4370 82,837 +0.01(+1.27%)
Sep 05, 2023 0.4600 0.4608 0.4200 0.4315 128,056 -0.02(-4.70%)
Sep 01, 2023 0.4608 0.4880 0.4500 0.4528 55,480 -0.01(-1.57%)
Aug 31, 2023 0.5004 0.5100 0.4600 0.4600 124,745 -0.04(-8.48%)
Aug 30, 2023 0.5125 0.5200 0.5000 0.5026 51,142 -0.01(-1.68%)
Aug 29, 2023 0.5373 0.5502 0.5020 0.5112 79,604 -0.01(-1.69%)
Aug 28, 2023 0.5300 0.5400 0.5200 0.5200 99,680 -0.03(-4.99%)
Aug 25, 2023 0.5900 0.5905 0.5020 0.5473 369,749 -0.04(-7.24%)
Aug 24, 2023 0.4900 0.6200 0.4500 0.5900 3,041,458 +0.18(+43.90%)
Aug 23, 2023 0.5000 0.5668 0.4100 0.4100 533,747 -0.04(-8.89%)
Aug 22, 2023 0.7500 0.7500 0.4111 0.4500 1,250,043 -0.31(-40.42%)
Aug 21, 2023 0.7900 0.8000 0.7500 0.7553 73,977 -0.02(-3.18%)
Aug 18, 2023 0.8100 0.8100 0.7800 0.7801 51,065 -0.04(-4.74%)
Aug 17, 2023 0.9121 0.9121 0.7800 0.8189 312,288 -0.04(-4.78%)
Aug 16, 2023 0.8313 0.8879 0.8010 0.8600 22,346 +0.04(+4.88%)
Aug 15, 2023 0.8367 0.8880 0.7911 0.8200 27,034 +0.02(+2.91%)
Aug 14, 2023 0.9305 0.9699 0.7900 0.7968 194,607 +0.02(+2.15%)
Aug 11, 2023 0.7963 0.8498 0.7792 0.7800 9,815 +0.00(+0.52%)
Aug 10, 2023 0.7500 0.8085 0.7458 0.7760 33,810 +0.01(+1.27%)
Aug 09, 2023 0.7700 0.7990 0.7663 0.7663 18,981 -0.02(-2.38%)
Aug 08, 2023 0.8150 0.8150 0.7800 0.7850 24,001 -0.03(-3.09%)
Aug 07, 2023 0.8840 0.8990 0.7725 0.8100 129,620 -0.11(-11.85%)
Aug 04, 2023 0.8915 0.9700 0.8500 0.9189 15,923 +0.01(+0.98%)
Aug 03, 2023 0.9300 0.9730 0.8813 0.9100 18,779 -0.04(-4.64%)
Aug 02, 2023 0.9000 0.9999 0.8900 0.9543 16,845 +0.05(+6.03%)
Aug 01, 2023 0.9100 0.9451 0.8727 0.9000 15,923 -0.01(-0.57%)
Jul 31, 2023 0.9467 0.9467 0.9052 0.9052 4,156 +0.04(+5.00%)
Jul 28, 2023 0.8800 0.8895 0.8472 0.8621 15,448 -0.05(-5.26%)
Jul 27, 2023 0.8575 0.9577 0.8500 0.9100 31,941 +0.01(+1.11%)
Jul 26, 2023 0.9400 0.9400 0.8855 0.9000 17,096 +0.00(+0.00%)
Jul 25, 2023 0.9100 0.9250 0.8292 0.9000 21,165 -0.03(-3.10%)
Jul 24, 2023 0.9400 0.9998 0.9000 0.9288 13,940 +0.01(+0.95%)
Jul 21, 2023 0.9487 1.000 0.9201 0.9201 3,817 -0.03(-2.79%)
Jul 20, 2023 0.9334 0.9898 0.9230 0.9465 40,947 -0.02(-2.28%)
Jul 19, 2023 0.9500 1.000 0.9210 0.9686 16,678 +0.01(+0.90%)
Jul 18, 2023 0.9621 1.020 0.9420 0.9600 50,421 +0.04(+4.35%)
Jul 17, 2023 0.9000 0.9600 0.9000 0.9200 57,909 -0.03(-3.16%)
Jul 14, 2023 0.9500 0.9900 0.8120 0.9500 115,028 -0.03(-3.06%)
Jul 13, 2023 1.010 1.050 0.9621 0.9800 45,731 -0.01(-1.02%)
Jul 12, 2023 0.9700 1.070 0.9601 0.9901 85,442 +0.00(+0.06%)
Jul 11, 2023 1.070 1.070 0.9501 0.9895 30,096 -0.04(-3.93%)
Jul 10, 2023 0.9800 1.103 0.9766 1.030 48,824 +0.10(+10.74%)
Jul 07, 2023 1.000 1.060 0.9301 0.9301 71,315 -0.14(-13.07%)
Jul 06, 2023 1.110 1.138 1.020 1.070 36,113 -0.04(-3.60%)
Jul 05, 2023 1.200 1.250 1.070 1.110 169,874 -0.03(-2.63%)
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.