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 (%)
Sep 28, 2018 27.50 27.50 23.80 23.80 10,590 -2.90(-10.86%)
Sep 27, 2018 29.40 29.40 26.60 26.70 6,901 -2.00(-6.97%)
Sep 26, 2018 31.40 31.40 28.10 28.70 8,675 -2.50(-8.01%)
Sep 25, 2018 32.50 32.70 30.00 31.20 9,958 -1.00(-3.11%)
Sep 24, 2018 30.40 32.20 30.10 32.20 7,694 +1.80(+5.92%)
Sep 21, 2018 31.10 33.00 30.20 30.40 23,280 -0.60(-1.94%)
Sep 20, 2018 32.60 32.60 29.91 31.00 12,091 -1.60(-4.91%)
Sep 19, 2018 32.90 34.00 28.70 32.60 22,901 -0.10(-0.31%)
Sep 18, 2018 31.80 33.50 30.00 32.70 25,884 +1.80(+5.83%)
Sep 17, 2018 31.90 34.00 28.00 30.90 22,562 -1.00(-3.13%)
Sep 14, 2018 35.50 35.50 28.60 31.90 68,770 -2.40(-7.00%)
Sep 13, 2018 30.50 35.00 29.40 34.30 110,348 +5.70(+19.93%)
Sep 12, 2018 25.00 39.80 22.70 28.60 434,254 +7.05(+32.69%)
Sep 11, 2018 22.90 22.90 21.15 21.55 1,796 -1.35(-5.88%)
Sep 10, 2018 22.80 22.90 21.40 22.90 1,588 +0.90(+4.09%)
Sep 07, 2018 23.00 23.00 21.30 22.00 2,430 -0.70(-3.08%)
Sep 06, 2018 24.50 24.50 22.31 22.70 3,163 +0.48(+2.18%)
Sep 05, 2018 21.70 22.98 20.61 22.22 2,716 +1.52(+7.32%)
Sep 04, 2018 20.90 20.94 20.70 20.70 3,038 -0.15(-0.72%)
Aug 31, 2018 20.85 20.85 20.85 0 -0.19(-0.92%)
Aug 30, 2018 21.30 23.00 20.70 21.04 2,682 -0.46(-2.12%)
Aug 29, 2018 22.00 23.20 20.80 21.50 5,192 -0.20(-0.92%)
Aug 28, 2018 21.80 21.96 20.60 21.70 3,816 -0.30(-1.36%)
Aug 27, 2018 22.00 22.00 20.70 22.00 2,547 +0.80(+3.77%)
Aug 24, 2018 21.80 21.80 20.50 21.20 1,980 -0.80(-3.64%)
Aug 23, 2018 21.30 22.60 21.00 22.00 2,599 -0.30(-1.35%)
Aug 22, 2018 21.80 22.98 21.10 22.30 6,548 -0.27(-1.20%)
Aug 21, 2018 25.00 25.00 21.80 22.57 2,145 +0.65(+2.97%)
Aug 20, 2018 22.90 23.00 21.50 21.92 4,571 -0.89(-3.91%)
Aug 17, 2018 21.50 23.00 21.35 22.81 4,200 +1.61(+7.59%)
Aug 16, 2018 23.30 23.50 21.10 21.20 4,383 +0.10(+0.47%)
Aug 15, 2018 23.21 24.85 21.00 21.10 2,548 -0.90(-4.09%)
Aug 14, 2018 22.50 23.95 21.80 22.00 6,894 -0.94(-4.11%)
Aug 13, 2018 22.80 23.62 22.00 22.94 2,295 +0.14(+0.63%)
Aug 10, 2018 23.10 23.10 22.50 22.80 2,210 -0.30(-1.30%)
Aug 09, 2018 24.10 24.37 23.00 23.10 1,801 -0.90(-3.75%)
Aug 08, 2018 25.80 25.80 24.00 24.00 1,858 -1.00(-4.00%)
Aug 07, 2018 25.50 25.55 25.00 25.00 4,461 -0.50(-1.96%)
Aug 06, 2018 25.30 25.60 24.30 25.50 3,251 +0.50(+2.00%)
Aug 03, 2018 26.50 27.00 25.00 25.00 1,860 -0.70(-2.72%)
Aug 02, 2018 29.40 29.40 24.80 25.70 8,083 -2.05(-7.39%)
Aug 01, 2018 25.00 30.00 24.15 27.75 14,224 +4.65(+20.13%)
Jul 31, 2018 25.50 25.50 22.50 23.10 8,013 +1.50(+6.94%)
Jul 30, 2018 23.00 23.10 20.90 21.60 2,603 -0.68(-3.05%)
Jul 27, 2018 21.90 22.39 21.55 22.28 3,150 +0.38(+1.74%)
Jul 26, 2018 24.00 24.00 21.90 21.90 2,420 -1.60(-6.81%)
Jul 25, 2018 23.90 25.65 22.70 23.50 2,189 -0.16(-0.67%)
Jul 24, 2018 24.28 24.73 23.13 23.66 4,414 -0.44(-1.83%)
Jul 23, 2018 25.50 28.50 23.00 24.10 6,052 -1.60(-6.23%)
Jul 20, 2018 32.00 32.80 25.00 25.70 12,108 -5.21(-16.85%)
Jul 19, 2018 29.00 32.26 29.00 30.91 12,282 +2.41(+8.45%)
Jul 18, 2018 27.30 29.50 25.50 28.50 10,441 +3.10(+12.20%)
Jul 17, 2018 28.80 29.00 24.30 25.40 11,446 +3.03(+13.53%)
Jul 16, 2018 21.02 25.52 20.82 22.37 3,824 +1.07(+5.04%)
Jul 13, 2018 21.20 22.00 21.20 21.30 1,573 -0.25(-1.15%)
Jul 12, 2018 21.10 21.85 21.10 21.55 2,179 +0.45(+2.12%)
Jul 11, 2018 21.60 22.00 21.10 21.10 2,501 -1.90(-8.26%)
Jul 10, 2018 25.30 25.30 20.95 23.00 5,529 -2.20(-8.73%)
Jul 09, 2018 27.40 25.20 25.20 1,027 -1.20(-4.55%)
Jul 06, 2018 26.50 26.90 26.40 26.40 434 -0.10(-0.38%)
Jul 05, 2018 27.90 27.90 26.20 26.50 952 -0.50(-1.85%)
Jul 03, 2018 27.00 27.00 27.00 0 +0.70(+2.66%)
Jul 02, 2018 28.50 28.50 26.30 26.30 1,081 -1.70(-6.07%)
Jun 29, 2018 31.10 26.33 28.00 3,824 -1.80(-6.04%)
Jun 28, 2018 30.76 30.76 27.94 29.80 341 +1.80(+6.43%)
Jun 27, 2018 27.50 28.80 27.50 28.00 819 +0.50(+1.82%)
Jun 26, 2018 26.40 31.00 26.40 27.50 3,404 +1.08(+4.10%)
Jun 25, 2018 27.00 27.14 26.42 26.42 1,161 -0.48(-1.80%)
Jun 22, 2018 27.00 27.40 26.80 26.90 382 +0.00(+0.00%)
Jun 21, 2018 26.95 26.95 26.80 26.90 830 +1.10(+4.26%)
Jun 20, 2018 25.87 27.90 25.80 25.80 578 +0.60(+2.38%)
Jun 19, 2018 25.70 26.30 25.10 25.20 2,097 -0.40(-1.56%)
Jun 18, 2018 29.20 29.20 25.10 25.60 3,126 -0.20(-0.77%)
Jun 15, 2018 27.00 25.80 25.80 1,040 -1.20(-4.45%)
Jun 14, 2018 27.00 27.50 27.00 27.00 1,210 -0.90(-3.23%)
Jun 13, 2018 26.10 28.54 26.10 27.90 1,209 +2.30(+8.98%)
Jun 12, 2018 27.70 27.80 25.60 25.60 1,048 -2.30(-8.24%)
Jun 11, 2018 27.60 27.90 26.75 27.90 1,669 -0.10(-0.36%)
Jun 08, 2018 28.10 28.50 28.00 28.00 809 -0.70(-2.44%)
Jun 07, 2018 29.50 29.50 28.70 28.70 791 -0.10(-0.35%)
Jun 06, 2018 28.60 29.90 28.60 28.80 374 +0.10(+0.35%)
Jun 05, 2018 29.69 29.69 28.50 28.70 121 -0.90(-3.04%)
Jun 04, 2018 29.50 32.00 29.50 29.60 1,020 +0.50(+1.72%)
Jun 01, 2018 28.10 29.89 28.00 29.10 2,104 +1.10(+3.93%)
May 31, 2018 29.40 29.40 27.90 28.00 1,222 +0.21(+0.76%)
May 30, 2018 27.84 28.00 27.55 27.79 1,003 +0.09(+0.32%)
May 29, 2018 29.70 29.70 27.70 27.70 805 -0.30(-1.07%)
May 25, 2018 28.00 28.00 28.00 0 +0.00(+0.00%)
May 24, 2018 33.60 34.50 28.00 28.00 4,220 -2.20(-7.28%)
May 23, 2018 29.68 30.39 29.40 30.20 3,446 +1.10(+3.78%)
May 22, 2018 29.80 29.80 29.10 29.10 32 -0.90(-3.00%)
May 21, 2018 30.10 30.20 30.00 30.00 533 -0.19(-0.63%)
May 18, 2018 30.30 30.30 30.00 30.19 763 -0.01(-0.02%)
May 17, 2018 30.15 30.30 30.15 30.20 522 -0.00(-0.01%)
May 16, 2018 31.00 31.00 30.20 30.20 1,310 +0.00(+0.00%)
May 15, 2018 30.35 30.40 30.20 30.20 194 -0.30(-0.98%)
May 14, 2018 31.00 31.20 30.50 30.50 550 -0.50(-1.61%)
May 11, 2018 30.80 31.20 30.80 31.00 629 +0.50(+1.64%)
May 10, 2018 30.60 30.90 30.50 30.50 1,080 +0.30(+0.99%)
May 09, 2018 30.70 30.70 30.00 30.20 385 -0.10(-0.33%)
May 08, 2018 30.80 32.00 30.30 30.30 484 +0.20(+0.66%)
May 07, 2018 31.60 31.80 30.10 30.10 1,522 -1.75(-5.49%)
May 04, 2018 32.10 32.10 31.70 31.85 681 -0.65(-2.00%)
May 03, 2018 33.60 34.00 32.50 32.50 1,201 -0.90(-2.69%)
May 02, 2018 38.00 38.00 33.40 33.40 1,416 -5.90(-15.01%)
May 01, 2018 35.00 39.30 31.43 39.30 5,119 +6.30(+19.09%)
Apr 30, 2018 33.40 33.40 33.00 33.00 447 -0.40(-1.20%)
Apr 27, 2018 33.30 33.90 32.21 33.40 2,248 -0.10(-0.30%)
Apr 26, 2018 34.10 36.20 33.10 33.50 3,165 -3.40(-9.21%)
Apr 25, 2018 37.21 37.40 36.90 36.90 924 -0.30(-0.81%)
Apr 24, 2018 37.10 38.50 37.10 37.20 1,041 +0.00(+0.00%)
Apr 23, 2018 38.40 38.50 37.20 37.20 510 -1.10(-2.86%)
Apr 20, 2018 37.50 39.00 37.37 38.30 1,537 +0.95(+2.54%)
Apr 19, 2018 36.20 38.80 36.20 37.35 1,387 -2.85(-7.09%)
Apr 18, 2018 37.70 40.78 37.70 40.20 452 +2.40(+6.35%)
Apr 17, 2018 39.90 39.90 37.80 37.80 765 -0.97(-2.50%)
Apr 16, 2018 40.00 40.50 38.50 38.77 608 -2.33(-5.67%)
Apr 13, 2018 42.90 42.90 41.00 41.10 1,386 -1.40(-3.29%)
Apr 12, 2018 44.00 44.50 42.50 42.50 1,178 -0.50(-1.16%)
Apr 11, 2018 49.49 49.49 42.80 43.00 2,305 +0.40(+0.94%)
Apr 10, 2018 50.00 50.00 42.40 42.60 2,549 +0.10(+0.24%)
Apr 09, 2018 34.00 42.50 34.00 42.50 3,371 +8.05(+23.37%)
Apr 06, 2018 39.60 39.60 32.57 34.45 2,621 -5.55(-13.88%)
Apr 05, 2018 42.00 42.30 40.00 40.00 1,543 -2.10(-4.99%)
Apr 04, 2018 46.00 46.00 42.00 42.10 607 -4.10(-8.87%)
Apr 03, 2018 45.40 47.40 44.00 46.20 1,219 +0.40(+0.88%)
Apr 02, 2018 45.00 45.80 45.00 45.80 514 +0.30(+0.65%)
Mar 29, 2018 45.50 45.50 45.50 0 -2.20(-4.61%)
Mar 28, 2018 50.90 52.00 47.70 47.70 1,990 -2.30(-4.60%)
Mar 27, 2018 50.00 50.70 50.00 50.00 860 -0.20(-0.40%)
Mar 26, 2018 50.00 50.80 50.00 50.20 869 -0.30(-0.59%)
Mar 23, 2018 51.50 51.50 50.10 50.50 827 +0.50(+1.00%)
Mar 22, 2018 50.80 50.80 50.00 50.00 650 -0.15(-0.30%)
Mar 21, 2018 50.33 50.60 50.00 50.15 1,547 +0.15(+0.30%)
Mar 20, 2018 50.40 51.15 50.00 50.00 938 -0.20(-0.40%)
Mar 19, 2018 50.10 51.00 50.00 50.20 941 +0.00(+0.00%)
Mar 16, 2018 51.20 51.25 50.10 50.20 592 -1.30(-2.52%)
Mar 15, 2018 51.70 51.70 51.20 51.50 928 +0.30(+0.59%)
Mar 14, 2018 52.30 52.30 51.20 51.20 951 -0.50(-0.97%)
Mar 13, 2018 52.50 52.75 51.20 51.70 1,111 -1.20(-2.27%)
Mar 12, 2018 54.60 54.60 51.30 52.90 4,775 -0.60(-1.12%)
Mar 09, 2018 52.40 53.50 51.00 53.50 3,159 +1.70(+3.28%)
Mar 08, 2018 50.50 54.65 50.50 51.80 623 +1.50(+2.98%)
Mar 07, 2018 50.51 51.95 50.00 50.30 610 -0.70(-1.37%)
Mar 06, 2018 53.00 53.60 50.50 51.00 1,442 -2.30(-4.32%)
Mar 05, 2018 55.00 55.00 50.20 53.30 1,565 +1.79(+3.48%)
Mar 02, 2018 50.40 54.90 50.40 51.51 1,202 +1.11(+2.20%)
Mar 01, 2018 53.22 53.22 50.40 50.40 1,145 -1.10(-2.14%)
Feb 28, 2018 51.40 51.80 51.30 51.50 567 -0.90(-1.72%)
Feb 27, 2018 52.50 52.50 52.40 52.40 213 -0.70(-1.32%)
Feb 26, 2018 51.60 55.72 51.20 53.10 607 -2.90(-5.18%)
Feb 23, 2018 53.50 56.00 50.50 56.00 994 +4.00(+7.69%)
Feb 22, 2018 55.50 55.50 52.00 52.00 424 -1.50(-2.80%)
Feb 21, 2018 55.00 55.00 52.87 53.50 864 +0.62(+1.18%)
Feb 20, 2018 57.50 58.00 52.88 52.88 968 -5.02(-8.67%)
Feb 16, 2018 57.90 57.90 57.90 0 +5.71(+10.94%)
Feb 15, 2018 54.40 54.40 51.50 52.19 805 -0.31(-0.59%)
Feb 14, 2018 52.50 53.50 52.25 52.50 958 -1.00(-1.87%)
Feb 13, 2018 54.50 54.50 53.00 53.50 880 +1.00(+1.90%)
Feb 12, 2018 52.10 59.90 52.10 52.50 1,092 -0.30(-0.57%)
Feb 09, 2018 60.00 60.00 52.60 52.80 988 -1.30(-2.40%)
Feb 08, 2018 55.00 55.99 50.00 54.10 1,625 -2.40(-4.25%)
Feb 07, 2018 59.00 58.00 56.50 56.50 1,030 -1.50(-2.59%)
Feb 06, 2018 59.50 59.50 56.00 58.00 2,404 +0.20(+0.35%)
Feb 05, 2018 62.28 62.28 57.62 57.80 1,946 -4.84(-7.72%)
Feb 02, 2018 66.00 68.00 62.63 62.63 5,707 +0.51(+0.82%)
Feb 01, 2018 60.00 64.00 55.99 62.12 11,294 +5.82(+10.34%)
Jan 31, 2018 50.60 65.00 50.51 56.30 7,852 +3.80(+7.24%)
Jan 30, 2018 52.70 53.00 52.60 52.50 1,362 -0.10(-0.19%)
Jan 29, 2018 60.00 60.00 52.51 52.60 1,633 -4.90(-8.52%)
Jan 26, 2018 59.50 59.50 56.00 57.50 2,549 -2.00(-3.36%)
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.