Nemaura Med Inc (NQ: NMRD )

2.530 +0.000 (+0.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 2.534 2.651 2.530 2.530 14,406 -0.13(-4.89%)
May 17, 2022 2.630 2.760 2.480 2.660 14,016 +0.06(+2.31%)
May 16, 2022 2.630 2.767 2.600 2.600 3,649 -0.11(-4.06%)
May 13, 2022 2.650 2.740 2.150 2.710 6,402 +0.04(+1.31%)
May 12, 2022 2.900 3.250 2.630 2.675 13,043 -0.23(-7.84%)
May 11, 2022 2.572 2.910 2.572 2.903 16,603 +0.15(+5.55%)
May 10, 2022 3.150 3.150 2.710 2.750 10,927 -0.29(-9.54%)
May 09, 2022 3.340 3.475 3.020 3.040 8,479 -0.47(-13.39%)
May 06, 2022 3.565 3.575 3.460 3.510 3,192 -0.16(-4.36%)
May 05, 2022 3.600 3.670 3.600 3.670 1,216 -0.07(-1.87%)
May 04, 2022 3.744 3.826 3.710 3.740 1,725 +0.03(+0.81%)
May 03, 2022 3.638 3.830 3.638 3.710 980 +0.26(+7.54%)
May 02, 2022 3.350 3.680 3.350 3.450 8,984 -0.17(-4.70%)
Apr 29, 2022 3.830 3.860 3.522 3.620 7,567 +0.11(+3.13%)
Apr 28, 2022 3.600 3.620 3.510 3.510 2,912 -0.21(-5.65%)
Apr 27, 2022 3.540 3.850 3.540 3.720 9,819 +0.18(+5.08%)
Apr 26, 2022 3.800 3.840 3.540 3.540 1,404 -0.21(-5.60%)
Apr 25, 2022 3.850 3.870 3.655 3.750 4,725 -0.12(-2.98%)
Apr 22, 2022 3.500 3.970 3.270 3.865 32,089 +0.19(+5.03%)
Apr 21, 2022 3.970 3.970 3.630 3.680 10,473 -0.36(-8.91%)
Apr 20, 2022 3.965 4.040 3.909 4.040 3,626 +0.03(+0.75%)
Apr 19, 2022 3.980 4.040 3.940 4.010 2,285 +0.11(+2.81%)
Apr 18, 2022 3.950 3.950 3.900 3.900 1,531 -0.08(-2.00%)
Apr 14, 2022 4.000 4.040 3.955 3.980 2,440 -0.02(-0.50%)
Apr 13, 2022 3.990 4.000 3.800 4.000 3,742 -0.01(-0.25%)
Apr 12, 2022 4.040 4.050 3.980 4.010 5,107 -0.06(-1.47%)
Apr 11, 2022 4.130 4.160 4.050 4.070 8,013 -0.02(-0.49%)
Apr 08, 2022 4.164 4.164 4.050 4.090 3,447 -0.07(-1.68%)
Apr 07, 2022 4.270 4.270 4.102 4.160 4,066 -0.05(-1.30%)
Apr 06, 2022 4.490 4.490 4.120 4.215 13,313 -0.21(-4.64%)
Apr 05, 2022 4.400 4.500 4.312 4.420 9,134 +0.06(+1.38%)
Apr 04, 2022 4.370 4.500 4.202 4.360 8,999 -0.03(-0.68%)
Apr 01, 2022 4.220 4.394 4.150 4.390 3,513 +0.02(+0.46%)
Mar 31, 2022 4.450 4.500 4.200 4.370 17,357 -0.05(-1.13%)
Mar 30, 2022 4.200 4.576 4.180 4.420 23,805 +0.10(+2.31%)
Mar 29, 2022 4.300 4.540 4.220 4.320 24,961 +0.24(+5.88%)
Mar 28, 2022 4.050 4.090 3.934 4.080 6,695 +0.09(+2.26%)
Mar 25, 2022 3.850 4.000 3.850 3.990 2,402 -0.04(-0.99%)
Mar 24, 2022 3.900 4.040 3.820 4.030 4,354 +0.00(+0.06%)
Mar 23, 2022 3.750 4.070 3.750 4.028 5,221 +0.00(+0.04%)
Mar 22, 2022 4.070 4.070 3.820 4.026 7,836 -0.01(-0.32%)
Mar 21, 2022 4.070 4.084 3.760 4.039 8,099 +0.09(+2.25%)
Mar 18, 2022 3.970 4.110 3.930 3.950 8,145 -0.16(-3.89%)
Mar 17, 2022 3.810 4.167 3.810 4.110 1,318 +0.30(+7.87%)
Mar 16, 2022 3.720 4.070 3.660 3.810 8,697 -0.25(-6.10%)
Mar 15, 2022 4.030 4.057 4.030 4.057 864 +0.22(+5.66%)
Mar 14, 2022 4.010 4.370 3.840 3.840 35,030 -0.37(-8.79%)
Mar 11, 2022 4.250 4.350 4.000 4.210 22,471 +0.04(+0.96%)
Mar 10, 2022 4.090 4.170 4.020 4.170 4,267 +0.00(+0.00%)
Mar 09, 2022 4.110 4.250 3.975 4.170 7,482 -0.06(-1.42%)
Mar 08, 2022 3.850 4.230 3.510 4.230 17,843 +0.30(+7.63%)
Mar 07, 2022 4.200 3.930 3.930 25,938 -0.39(-9.03%)
Mar 04, 2022 4.013 4.380 4.013 4.320 10,764 -0.16(-3.57%)
Mar 03, 2022 4.230 4.490 4.010 4.480 10,541 +0.28(+6.67%)
Mar 02, 2022 4.090 4.210 3.970 4.200 6,099 +0.24(+6.06%)
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.