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

Medigus Ltd ADR (NQ: MDGS )

2.360 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 4.250 4.254 4.179 4.220 2,316 -0.12(-2.77%)
Mar 30, 2023 4.160 4.408 4.160 4.340 1,317 +0.18(+4.28%)
Mar 29, 2023 4.320 4.320 4.162 4.162 1,088 -0.07(-1.54%)
Mar 28, 2023 4.200 4.270 4.150 4.228 2,623 +0.08(+1.87%)
Mar 27, 2023 4.150 4.260 4.130 4.150 9,584 +0.00(+0.00%)
Mar 24, 2023 4.110 4.150 4.110 4.150 2,460 +0.00(+0.04%)
Mar 23, 2023 4.290 4.290 4.110 4.148 970 +0.03(+0.83%)
Mar 22, 2023 4.050 4.320 4.050 4.114 9,485 -0.05(-1.29%)
Mar 21, 2023 4.070 4.320 4.070 4.168 11,014 +0.11(+2.65%)
Mar 20, 2023 4.370 4.370 4.017 4.060 11,598 -0.15(-3.56%)
Mar 17, 2023 4.320 4.490 4.210 4.210 6,053 -0.17(-3.83%)
Mar 16, 2023 4.349 4.400 4.260 4.378 5,522 -0.02(-0.56%)
Mar 15, 2023 4.540 4.540 4.402 4.402 827 +0.06(+1.43%)
Mar 14, 2023 4.560 4.560 4.340 4.340 1,545 -0.07(-1.53%)
Mar 13, 2023 4.320 4.500 4.320 4.408 5,707 +0.03(+0.63%)
Mar 10, 2023 4.500 4.500 4.290 4.380 11,535 +0.18(+4.29%)
Mar 09, 2023 4.550 4.574 4.200 4.200 37,379 -0.30(-6.67%)
Mar 08, 2023 4.509 4.562 4.500 4.500 2,240 -0.07(-1.44%)
Mar 07, 2023 4.580 4.590 4.460 4.566 14,472 -0.03(-0.74%)
Mar 06, 2023 4.660 4.680 4.560 4.600 6,081 -0.07(-1.50%)
Mar 03, 2023 4.650 4.720 4.650 4.670 2,730 -0.02(-0.43%)
Mar 02, 2023 4.630 4.720 4.560 4.690 5,836 +0.04(+0.75%)
Mar 01, 2023 4.676 4.740 4.570 4.655 9,654 -0.09(-1.85%)
Feb 28, 2023 4.660 4.743 4.520 4.743 7,581 +0.02(+0.49%)
Feb 27, 2023 4.620 4.890 4.510 4.720 17,227 +0.11(+2.42%)
Feb 24, 2023 4.540 4.620 4.500 4.609 18,689 +0.03(+0.64%)
Feb 23, 2023 4.870 4.890 4.550 4.579 48,763 -0.08(-1.77%)
Feb 22, 2023 4.980 4.980 4.650 4.662 11,151 -0.12(-2.48%)
Feb 21, 2023 4.810 4.810 4.570 4.780 6,801 +0.08(+1.70%)
Feb 17, 2023 4.680 4.714 4.653 4.700 4,019 -0.08(-1.67%)
Feb 16, 2023 4.590 4.800 4.590 4.780 11,016 +0.15(+3.13%)
Feb 15, 2023 4.845 4.873 4.501 4.635 8,726 -0.05(-1.00%)
Feb 14, 2023 4.640 4.820 4.600 4.682 21,113 -0.01(-0.18%)
Feb 13, 2023 4.820 4.820 4.680 4.690 8,534 -0.04(-0.85%)
Feb 10, 2023 4.830 4.830 4.633 4.730 8,933 -0.12(-2.43%)
Feb 09, 2023 5.000 5.204 4.830 4.848 12,471 +0.03(+0.57%)
Feb 08, 2023 4.992 5.013 4.710 4.820 5,924 -0.04(-0.82%)
Feb 07, 2023 4.990 4.990 4.620 4.860 30,124 +0.06(+1.24%)
Feb 06, 2023 4.802 5.122 4.580 4.801 6,497 -0.15(-3.02%)
Feb 03, 2023 4.950 5.190 4.920 4.950 8,876 -0.05(-1.00%)
Feb 02, 2023 4.810 5.120 4.810 5.000 26,890 +0.33(+7.07%)
Feb 01, 2023 4.700 4.890 4.600 4.670 16,577 -0.03(-0.64%)
Jan 31, 2023 4.870 4.980 4.700 4.700 16,563 -0.16(-3.29%)
Jan 30, 2023 5.000 5.192 4.845 4.860 56,107 -0.17(-3.43%)
Jan 27, 2023 5.070 5.160 4.830 5.032 9,262 -0.19(-3.65%)
Jan 26, 2023 5.114 5.223 4.940 5.223 22,045 +0.20(+4.04%)
Jan 25, 2023 5.090 5.170 4.920 5.020 25,808 -0.03(-0.59%)
Jan 24, 2023 5.160 5.160 4.960 5.050 3,257 +0.05(+1.00%)
Jan 23, 2023 4.960 5.115 4.850 5.000 24,142 +0.00(+0.00%)
Jan 20, 2023 4.940 5.180 4.702 5.000 5,307 +0.12(+2.46%)
Jan 19, 2023 4.900 4.927 4.725 4.880 7,080 -0.08(-1.61%)
Jan 18, 2023 5.072 5.128 4.694 4.960 7,831 +0.06(+1.22%)
Jan 17, 2023 5.190 5.190 4.830 4.900 16,890 +0.03(+0.68%)
Jan 13, 2023 5.010 5.025 4.845 4.867 4,634 -0.20(-3.99%)
Jan 12, 2023 5.061 5.074 4.890 5.069 15,773 +0.20(+4.18%)
Jan 11, 2023 4.980 4.980 4.800 4.866 3,614 -0.02(-0.37%)
Jan 10, 2023 5.200 5.200 4.860 4.884 31,412 -0.25(-4.82%)
Jan 09, 2023 5.000 5.187 4.820 5.131 14,967 +0.03(+0.61%)
Jan 06, 2023 5.060 5.140 4.644 5.100 16,348 -0.02(-0.39%)
Jan 05, 2023 4.990 5.150 4.790 5.120 7,094 +0.18(+3.64%)
Jan 04, 2023 4.780 5.020 4.760 4.940 11,516 +0.07(+1.33%)
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.