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 (%)
May 28, 2021 14.03 14.19 13.53 13.61 248,305 -0.09(-0.66%)
May 27, 2021 13.50 14.54 13.31 13.70 725,171 +0.90(+7.03%)
May 26, 2021 12.81 13.20 12.12 12.80 391,908 +0.30(+2.40%)
May 25, 2021 12.44 12.99 11.63 12.50 450,556 -0.50(-3.85%)
May 24, 2021 12.24 13.62 11.89 13.00 483,039 +1.11(+9.34%)
May 21, 2021 12.96 13.02 11.69 11.89 313,849 +0.14(+1.19%)
May 20, 2021 13.00 13.16 10.93 11.75 667,151 -1.10(-8.56%)
May 19, 2021 10.79 12.95 10.71 12.85 918,029 +1.53(+13.52%)
May 18, 2021 10.39 11.50 10.36 11.32 657,128 +0.93(+8.95%)
May 17, 2021 9.240 11.09 9.210 10.39 839,865 +1.15(+12.45%)
May 14, 2021 9.350 9.621 8.800 9.240 445,636 +0.00(+0.00%)
May 13, 2021 10.10 11.45 9.010 9.240 951,566 -0.82(-8.15%)
May 12, 2021 9.290 12.14 9.240 10.06 4,310,910 +1.01(+11.16%)
May 11, 2021 7.730 9.625 7.500 9.050 1,533,772 +1.12(+14.12%)
May 10, 2021 8.500 8.800 7.820 7.930 1,017,447 -0.63(-7.36%)
May 07, 2021 8.280 9.860 8.220 8.560 3,451,852 -0.22(-2.51%)
May 06, 2021 12.43 15.54 8.150 8.780 34,890,848 -2.28(-20.61%)
May 05, 2021 4.870 11.88 4.700 11.06 57,590,708 +6.36(+135.32%)
May 04, 2021 4.890 4.890 4.614 4.700 34,279 -0.16(-3.29%)
May 03, 2021 4.840 4.970 4.580 4.860 47,789 +0.06(+1.25%)
Apr 30, 2021 4.680 4.950 4.680 4.800 81,500 +0.07(+1.48%)
Apr 29, 2021 5.310 5.390 4.630 4.730 158,084 -0.68(-12.57%)
Apr 28, 2021 5.310 5.480 5.030 5.410 114,182 +0.07(+1.31%)
Apr 27, 2021 5.460 5.611 5.060 5.340 90,902 -0.04(-0.74%)
Apr 26, 2021 5.300 5.450 5.210 5.380 49,412 +0.09(+1.70%)
Apr 23, 2021 4.960 5.420 4.900 5.290 70,000 +0.35(+7.09%)
Apr 22, 2021 5.090 5.220 4.850 4.940 89,216 -0.23(-4.45%)
Apr 21, 2021 5.030 5.300 4.890 5.170 126,528 +0.26(+5.30%)
Apr 20, 2021 5.230 5.380 4.850 4.910 135,451 -0.40(-7.53%)
Apr 19, 2021 5.780 5.780 5.000 5.310 135,886 -0.42(-7.33%)
Apr 16, 2021 6.000 6.102 5.500 5.730 84,300 -0.21(-3.54%)
Apr 15, 2021 6.350 6.527 5.790 5.940 97,250 -0.39(-6.16%)
Apr 14, 2021 6.050 6.470 6.050 6.330 71,041 +0.23(+3.77%)
Apr 13, 2021 6.580 6.681 5.910 6.100 102,242 -0.25(-3.94%)
Apr 12, 2021 6.980 7.020 6.350 6.350 54,533 -0.61(-8.76%)
Apr 09, 2021 6.730 7.100 6.730 6.960 40,900 +0.25(+3.73%)
Apr 08, 2021 6.750 6.890 6.420 6.710 58,451 +0.04(+0.60%)
Apr 07, 2021 7.120 7.300 6.670 6.670 132,518 -0.57(-7.87%)
Apr 06, 2021 7.370 7.490 7.170 7.240 61,520 -0.15(-2.03%)
Apr 05, 2021 7.550 7.550 7.220 7.390 39,788 -0.11(-1.47%)
Apr 01, 2021 7.690 7.850 7.440 7.500 49,600 -0.14(-1.83%)
Mar 31, 2021 7.730 7.890 7.580 7.640 75,525 -0.10(-1.29%)
Mar 30, 2021 7.520 7.900 7.300 7.740 66,988 +0.13(+1.71%)
Mar 29, 2021 7.490 7.790 7.450 7.610 54,620 +0.02(+0.26%)
Mar 26, 2021 8.100 8.150 7.500 7.590 99,700 -0.43(-5.36%)
Mar 25, 2021 8.280 8.390 7.870 8.020 109,597 -0.36(-4.30%)
Mar 24, 2021 8.500 8.700 8.150 8.380 148,657 -0.05(-0.59%)
Mar 23, 2021 7.860 8.500 7.800 8.430 118,088 +0.41(+5.11%)
Mar 22, 2021 8.360 8.360 7.730 8.020 59,047 -0.16(-1.96%)
Mar 19, 2021 7.590 8.480 7.550 8.180 140,400 +0.61(+8.06%)
Mar 18, 2021 7.946 7.946 7.550 7.570 33,834 -0.36(-4.54%)
Mar 17, 2021 7.710 8.050 7.490 7.930 65,750 +0.07(+0.89%)
Mar 16, 2021 8.120 8.420 7.800 7.860 99,073 -0.27(-3.32%)
Mar 15, 2021 7.920 8.420 7.910 8.130 90,543 +0.10(+1.25%)
Mar 12, 2021 8.070 8.250 7.905 8.030 56,600 -0.02(-0.25%)
Mar 11, 2021 7.740 8.070 7.640 8.050 49,918 +0.38(+4.95%)
Mar 10, 2021 7.414 7.750 7.359 7.670 58,581 +0.29(+3.93%)
Mar 09, 2021 7.040 7.680 7.040 7.380 86,226 +0.39(+5.58%)
Mar 08, 2021 7.090 7.400 6.900 6.990 50,092 -0.08(-1.13%)
Mar 05, 2021 7.290 7.390 6.650 7.070 108,400 -0.16(-2.21%)
Mar 04, 2021 7.600 7.600 7.010 7.230 110,712 -0.54(-6.95%)
Mar 03, 2021 8.000 8.000 7.500 7.770 138,850 -0.18(-2.26%)
Mar 02, 2021 7.160 8.110 7.010 7.950 248,381 +0.73(+10.11%)
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.