Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 04, 2024 0.1053 0 -0.02(-17.80%)
Jan 03, 2024 0.1500 0.1550 0.1281 0.1281 1,516,276 -0.06(-31.93%)
Jan 02, 2024 0.2000 0.2124 0.1882 0.1882 196,626 -0.03(-14.06%)
Dec 29, 2023 0.2300 0.2500 0.2190 0.2190 233,118 -0.02(-9.13%)
Dec 28, 2023 0.2201 0.2537 0.2161 0.2410 499,054 +0.04(+19.60%)
Dec 27, 2023 0.1925 0.2015 0.1802 0.2015 205,796 +0.02(+11.88%)
Dec 26, 2023 0.1890 0.1900 0.1700 0.1801 237,378 +0.00(+0.61%)
Dec 22, 2023 0.1700 0.1810 0.1690 0.1790 97,370 +0.01(+4.01%)
Dec 21, 2023 0.1785 0.1799 0.1623 0.1721 110,038 +0.00(+1.83%)
Dec 20, 2023 0.1610 0.1697 0.1610 0.1690 59,819 +0.00(+1.99%)
Dec 19, 2023 0.1636 0.1700 0.1560 0.1657 150,560 -0.00(-0.84%)
Dec 18, 2023 0.1795 0.1800 0.1494 0.1671 342,382 -0.00(-1.71%)
Dec 15, 2023 0.1740 0.1803 0.1600 0.1700 249,914 +0.02(+10.32%)
Dec 14, 2023 0.1600 0.1681 0.1523 0.1541 147,214 -0.01(-3.51%)
Dec 13, 2023 0.1685 0.1705 0.1511 0.1597 206,241 -0.02(-8.64%)
Dec 12, 2023 0.1700 0.1850 0.1510 0.1748 167,202 +0.01(+9.18%)
Dec 11, 2023 0.2100 0.2102 0.1476 0.1601 609,838 -0.05(-23.87%)
Dec 08, 2023 0.2276 0.2276 0.2065 0.2103 45,811 +0.00(+0.14%)
Dec 07, 2023 0.2300 0.2385 0.2044 0.2100 436,627 -0.01(-3.09%)
Dec 06, 2023 0.2385 0.2385 0.2104 0.2167 120,744 -0.01(-5.78%)
Dec 05, 2023 0.2300 0.2398 0.2102 0.2300 38,280 +0.01(+4.50%)
Dec 04, 2023 0.2350 0.2608 0.2200 0.2201 115,052 +0.00(+2.32%)
Dec 01, 2023 0.2200 0.2261 0.2151 0.2151 41,421 -0.01(-2.67%)
Nov 30, 2023 0.2300 0.2300 0.2210 0.2210 33,918 -0.01(-3.91%)
Nov 29, 2023 0.2200 0.2400 0.2200 0.2300 32,952 -0.00(-1.71%)
Nov 28, 2023 0.2253 0.2374 0.2100 0.2340 72,026 -0.00(-0.43%)
Nov 27, 2023 0.2415 0.2700 0.2313 0.2350 67,542 -0.00(-1.71%)
Nov 24, 2023 0.2314 0.2422 0.2282 0.2391 120,591 -0.00(-0.37%)
Nov 22, 2023 0.2400 0.2584 0.2280 0.2400 124,668 -0.01(-4.00%)
Nov 21, 2023 0.2500 0.2800 0.2470 0.2500 954,877 +0.01(+5.84%)
Nov 20, 2023 0.2623 0.2623 0.2361 0.2362 71,582 -0.01(-5.52%)
Nov 17, 2023 0.2700 0.2700 0.2483 0.2500 33,631 -0.00(-0.52%)
Nov 16, 2023 0.2530 0.2800 0.2513 0.2513 43,870 -0.00(-0.04%)
Nov 15, 2023 0.2532 0.2799 0.2499 0.2514 102,820 +0.00(+1.41%)
Nov 14, 2023 0.2400 0.2700 0.2371 0.2479 53,462 +0.01(+4.86%)
Nov 13, 2023 0.2420 0.2680 0.2300 0.2364 48,685 -0.01(-2.31%)
Nov 10, 2023 0.2676 0.2733 0.2305 0.2420 29,959 +0.01(+5.22%)
Nov 09, 2023 0.2610 0.2655 0.2300 0.2300 23,972 -0.03(-11.81%)
Nov 08, 2023 0.2731 0.2731 0.2400 0.2608 9,409 -0.02(-6.19%)
Nov 07, 2023 0.2610 0.2801 0.2610 0.2780 80,188 +0.02(+6.84%)
Nov 06, 2023 0.2700 0.2700 0.2540 0.2602 26,329 +0.02(+9.42%)
Nov 03, 2023 0.2332 0.2485 0.2332 0.2378 59,680 +0.00(+1.15%)
Nov 02, 2023 0.2432 0.2560 0.2351 0.2351 54,423 -0.01(-5.96%)
Nov 01, 2023 0.2610 0.2678 0.2430 0.2500 20,067 -0.01(-4.21%)
Oct 31, 2023 0.2700 0.2697 0.2580 0.2610 14,195 -0.00(-0.65%)
Oct 30, 2023 0.2680 0.2700 0.2525 0.2627 74,876 -0.00(-1.13%)
Oct 27, 2023 0.2500 0.2657 0.2500 0.2657 9,240 +0.01(+4.94%)
Oct 26, 2023 0.2500 0.2620 0.2500 0.2532 11,529 -0.00(-0.71%)
Oct 25, 2023 0.2610 0.2670 0.2550 0.2550 45,415 -0.01(-2.30%)
Oct 24, 2023 0.2782 0.2921 0.2610 0.2610 14,243 +0.00(+0.00%)
Oct 23, 2023 0.3000 0.3000 0.2601 0.2610 130,535 -0.05(-15.42%)
Oct 20, 2023 0.2709 0.3141 0.2600 0.3086 158,490 +0.03(+10.61%)
Oct 19, 2023 0.2878 0.3020 0.2700 0.2790 218,719 -0.03(-8.67%)
Oct 18, 2023 0.2596 0.3900 0.2596 0.3055 529,468 +0.03(+11.09%)
Oct 17, 2023 0.2732 0.2870 0.2600 0.2750 57,128 +0.01(+5.69%)
Oct 16, 2023 0.2631 0.2781 0.2550 0.2602 54,790 -0.01(-5.11%)
Oct 13, 2023 0.2860 0.2860 0.2645 0.2742 11,979 +0.00(+0.96%)
Oct 12, 2023 0.2659 0.2734 0.2536 0.2716 64,687 +0.01(+4.30%)
Oct 11, 2023 0.2700 0.2700 0.2511 0.2604 31,200 -0.00(-0.99%)
Oct 10, 2023 0.2502 0.2799 0.2502 0.2630 62,313 +0.01(+2.73%)
Oct 09, 2023 0.2800 0.2800 0.2500 0.2560 89,150 -0.03(-9.35%)
Oct 06, 2023 0.2891 0.3000 0.2700 0.2824 97,441 -0.01(-4.27%)
Oct 05, 2023 0.3338 0.3338 0.2700 0.2950 166,230 -0.04(-13.08%)
Oct 04, 2023 0.3341 0.3395 0.3075 0.3394 26,556 +0.01(+2.85%)
Oct 03, 2023 0.3398 0.3398 0.3200 0.3300 31,323 -0.01(-2.94%)
Oct 02, 2023 0.3300 0.3447 0.3201 0.3400 40,186 +0.03(+7.94%)
Sep 29, 2023 0.3500 0.3543 0.3000 0.3150 179,796 -0.03(-8.96%)
Sep 28, 2023 0.3500 0.3700 0.3401 0.3460 170,240 -0.01(-2.81%)
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%)
Jul 03, 2023 0.9700 1.250 0.9256 1.140 263,673 +0.21(+23.23%)
Jun 30, 2023 0.8100 0.9500 0.7700 0.9251 193,715 +0.13(+15.64%)
Jun 29, 2023 0.7936 0.8436 0.7600 0.8000 49,626 +0.02(+2.30%)
Jun 28, 2023 0.8400 0.8400 0.7600 0.7820 32,404 -0.05(-5.78%)
Jun 27, 2023 0.7100 0.8498 0.7100 0.8300 76,979 +0.09(+12.93%)
Jun 26, 2023 0.7777 0.7777 0.7177 0.7350 77,406 -0.02(-2.00%)
Jun 23, 2023 0.6377 0.8500 0.6377 0.7500 291,211 +0.07(+9.78%)
Jun 22, 2023 0.6860 0.6907 0.6500 0.6832 24,455 +0.05(+8.41%)
Jun 21, 2023 0.6600 0.6640 0.6302 0.6302 4,046 -0.02(-3.05%)
Jun 20, 2023 0.6281 0.6700 0.6281 0.6500 18,623 -0.01(-1.52%)
Jun 16, 2023 0.7000 0.7000 0.6300 0.6600 27,395 +0.00(+0.55%)
Jun 15, 2023 0.6300 0.6825 0.6201 0.6564 37,332 +0.01(+0.98%)
Jun 14, 2023 0.6350 0.7190 0.6350 0.6500 303,127 -0.07(-9.60%)
Jun 13, 2023 0.6500 0.7400 0.6201 0.7190 153,369 +0.09(+14.15%)
Jun 12, 2023 0.6457 0.6500 0.6001 0.6299 34,457 +0.01(+2.42%)
Jun 09, 2023 0.5983 0.6175 0.5624 0.6150 23,023 +0.02(+3.27%)
Jun 08, 2023 0.4800 0.5955 0.4800 0.5955 76,864 +0.11(+21.51%)
Jun 07, 2023 0.5500 0.5500 0.4900 0.4901 76,084 -0.03(-6.65%)
Jun 06, 2023 0.5000 0.5680 0.5000 0.5250 33,448 +0.01(+0.96%)
Jun 05, 2023 0.5500 0.5500 0.5200 0.5200 9,891 -0.03(-5.45%)
Jun 02, 2023 0.6156 0.6156 0.5201 0.5500 42,619 +0.02(+3.77%)
Jun 01, 2023 0.5403 0.5559 0.5100 0.5300 25,853 +0.03(+6.23%)
May 31, 2023 0.5401 0.5401 0.4974 0.4989 24,643 -0.03(-5.69%)
May 30, 2023 0.5196 0.5403 0.5111 0.5290 42,087 -0.01(-2.09%)
May 26, 2023 0.5300 0.5750 0.5261 0.5403 31,341 +0.01(+1.92%)
May 25, 2023 0.5490 0.5490 0.5201 0.5301 38,961 -0.02(-3.64%)
May 24, 2023 0.5900 0.6000 0.5201 0.5501 154,734 -0.04(-6.81%)
May 23, 2023 0.6600 0.6600 0.5887 0.5903 153,930 -0.07(-10.56%)
May 22, 2023 0.6800 0.6800 0.6438 0.6600 21,770 +0.00(+0.00%)
May 19, 2023 0.6500 0.6735 0.6400 0.6600 21,110 +0.01(+1.54%)
May 18, 2023 0.6600 0.6800 0.6500 0.6500 6,400 -0.03(-4.41%)
May 17, 2023 0.6700 0.6800 0.6500 0.6800 23,988 +0.03(+4.62%)
May 16, 2023 0.6500 0.6800 0.6500 0.6500 7,190 -0.01(-1.52%)
May 15, 2023 0.6600 0.6897 0.6600 0.6600 68,895 +0.00(+0.00%)
May 12, 2023 0.6780 0.7080 0.6161 0.6600 92,295 -0.08(-11.35%)
May 11, 2023 0.7300 0.7665 0.7100 0.7445 20,685 +0.00(+0.61%)
May 10, 2023 0.7359 0.7769 0.7201 0.7400 98,954 +0.00(+0.56%)
May 09, 2023 0.7700 0.7700 0.7044 0.7359 21,577 -0.04(-5.40%)
May 08, 2023 0.7500 0.7800 0.7500 0.7779 3,027 +0.01(+0.89%)
May 05, 2023 0.7319 0.7710 0.7300 0.7710 13,904 +0.01(+1.45%)
May 04, 2023 0.8170 0.8500 0.7598 0.7600 15,075 -0.06(-7.32%)
May 03, 2023 0.8250 0.8700 0.7750 0.8200 25,472 -0.00(-0.26%)
May 02, 2023 0.7304 0.8221 0.7304 0.8221 13,017 +0.07(+9.91%)
May 01, 2023 0.7100 0.7881 0.7100 0.7480 8,006 +0.01(+1.08%)
Apr 28, 2023 0.7300 0.7500 0.7040 0.7400 29,415 -0.02(-2.13%)
Apr 27, 2023 0.7600 0.7924 0.7500 0.7561 8,280 -0.02(-2.46%)
Apr 26, 2023 0.8070 0.8089 0.7623 0.7752 17,646 -0.02(-2.86%)
Apr 25, 2023 0.7600 0.8079 0.7600 0.7980 8,971 +0.00(+0.14%)
Apr 24, 2023 0.8700 0.8700 0.7801 0.7969 19,938 -0.08(-9.44%)
Apr 21, 2023 0.9100 0.9100 0.8600 0.8800 2,700 +0.01(+1.21%)
Apr 20, 2023 0.8763 0.9000 0.8542 0.8695 15,412 +0.01(+0.72%)
Apr 19, 2023 0.8550 0.8950 0.8550 0.8633 6,563 +0.01(+0.97%)
Apr 18, 2023 0.8401 0.8970 0.8401 0.8550 3,780 +0.01(+0.94%)
Apr 17, 2023 0.8400 0.8669 0.8400 0.8470 8,785 -0.00(-0.35%)
Apr 14, 2023 0.8500 0.9150 0.8401 0.8500 12,159 +0.00(+0.00%)
Apr 13, 2023 0.9200 0.9200 0.8400 0.8500 22,044 -0.06(-6.56%)
Apr 12, 2023 0.8852 0.9200 0.8849 0.9097 9,364 +0.02(+2.80%)
Apr 11, 2023 0.8898 0.9000 0.8700 0.8849 31,321 +0.03(+3.50%)
Apr 10, 2023 0.8500 0.8899 0.8400 0.8550 11,085 +0.01(+0.62%)
Apr 06, 2023 0.8400 0.8599 0.8400 0.8497 7,157 -0.01(-1.20%)
Apr 05, 2023 0.9100 0.9100 0.8200 0.8600 33,313 +0.01(+0.90%)
Apr 04, 2023 0.8899 0.8899 0.8501 0.8523 16,620 -0.01(-1.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.