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 (%)
Jan 31, 2024 3.210 3.285 3.120 3.120 4,042 -0.13(-4.00%)
Jan 29, 2024 3.250 1,047 +0.10(+3.19%)
Jan 26, 2024 3.280 3.280 3.149 3.149 1,952 +0.07(+2.16%)
Jan 25, 2024 3.110 3.179 3.083 3.083 1,382 +0.00(+0.09%)
Jan 24, 2024 3.080 3.080 3.080 3.080 480 -0.07(-2.22%)
Jan 23, 2024 3.080 3.180 3.080 3.150 5,656 +0.05(+1.61%)
Jan 22, 2024 3.230 3.380 3.100 3.100 1,974 -0.30(-8.82%)
Jan 19, 2024 3.170 3.400 3.095 3.400 8,691 +0.22(+6.92%)
Jan 18, 2024 3.370 3.370 3.170 3.180 2,729 -0.02(-0.63%)
Jan 17, 2024 3.480 3.480 3.200 3.200 1,133 -0.19(-5.60%)
Jan 16, 2024 3.250 3.419 3.250 3.390 5,620 +0.18(+5.61%)
Jan 12, 2024 3.230 3.230 3.210 3.210 2,340 +0.00(+0.00%)
Jan 11, 2024 3.320 3.320 3.190 3.210 1,809 -0.17(-5.03%)
Jan 10, 2024 3.340 3.410 3.340 3.380 2,344 +0.06(+1.96%)
Jan 09, 2024 3.450 3.450 3.315 3.315 4,926 -0.18(-5.02%)
Jan 08, 2024 3.350 3.521 3.350 3.490 2,446 +0.14(+4.22%)
Jan 05, 2024 3.660 3.660 3.300 3.349 7,267 -0.13(-3.77%)
Jan 04, 2024 3.300 3.540 3.295 3.480 3,037 +0.25(+7.58%)
Jan 03, 2024 3.310 3.320 3.235 3.235 2,742 -0.05(-1.38%)
Jan 02, 2024 3.330 3.330 3.280 3.280 1,174 +0.02(+0.61%)
Dec 29, 2023 3.500 3.500 3.140 3.260 24,496 -0.14(-4.12%)
Dec 28, 2023 3.600 3.600 3.362 3.400 14,583 -0.21(-5.87%)
Dec 27, 2023 3.750 3.830 3.496 3.612 49,199 -0.06(-1.58%)
Dec 26, 2023 3.900 3.910 3.670 3.670 27,296 -0.16(-4.05%)
Dec 22, 2023 3.670 3.850 3.670 3.825 5,191 +0.16(+4.22%)
Dec 21, 2023 3.610 3.800 3.580 3.670 8,537 +0.16(+4.56%)
Dec 20, 2023 3.480 3.710 3.480 3.510 10,167 +0.00(+0.07%)
Dec 19, 2023 3.700 3.700 3.450 3.508 6,068 -0.13(-3.71%)
Dec 18, 2023 3.510 3.800 3.500 3.643 15,029 -0.07(-1.82%)
Dec 15, 2023 3.700 3.900 3.550 3.710 18,334 +0.00(+0.00%)
Dec 14, 2023 3.420 3.750 3.420 3.710 56,524 +0.21(+6.00%)
Dec 13, 2023 3.480 3.563 3.410 3.500 8,275 +0.11(+3.24%)
Dec 12, 2023 3.250 3.500 3.240 3.390 13,728 +0.14(+4.31%)
Dec 11, 2023 3.140 3.250 3.140 3.250 7,030 +0.07(+2.20%)
Dec 08, 2023 3.000 3.500 3.000 3.180 13,413 +0.06(+1.92%)
Dec 07, 2023 3.000 3.120 3.000 3.120 6,173 +0.02(+0.65%)
Dec 06, 2023 3.000 3.100 2.980 3.100 7,175 +0.06(+1.97%)
Dec 05, 2023 3.050 3.050 3.040 3.040 536 -0.05(-1.62%)
Dec 04, 2023 2.910 3.150 2.910 3.090 3,984 -0.07(-2.22%)
Dec 01, 2023 2.900 3.160 2.900 3.160 6,397 +0.20(+6.83%)
Nov 30, 2023 3.000 3.000 2.950 2.958 1,863 -0.02(-0.74%)
Nov 29, 2023 2.920 2.980 2.880 2.980 12,547 +0.10(+3.61%)
Nov 28, 2023 3.190 3.190 2.860 2.876 4,705 -0.30(-9.51%)
Nov 27, 2023 2.840 3.178 2.820 3.178 5,224 +0.33(+11.52%)
Nov 24, 2023 2.800 2.960 2.800 2.850 3,207 +0.03(+1.06%)
Nov 22, 2023 2.900 3.530 2.790 2.820 54,877 +0.01(+0.36%)
Nov 21, 2023 2.810 2.912 2.800 2.810 3,932 -0.09(-3.10%)
Nov 20, 2023 2.810 2.900 2.805 2.900 6,480 -0.05(-1.69%)
Nov 17, 2023 2.850 2.950 2.760 2.950 3,612 +0.11(+3.87%)
Nov 16, 2023 2.900 2.900 2.840 2.840 749 -0.15(-5.01%)
Nov 15, 2023 2.990 2.990 2.900 2.990 1,773 -0.00(-0.00%)
Nov 14, 2023 2.920 2.990 2.850 2.990 6,356 +0.16(+5.65%)
Nov 13, 2023 2.940 3.200 2.800 2.830 10,636 -0.29(-9.29%)
Nov 10, 2023 3.120 3.120 3.120 3.120 600 +0.19(+6.48%)
Nov 09, 2023 3.125 3.125 2.930 2.930 2,488 -0.20(-6.39%)
Nov 08, 2023 3.100 3.168 3.000 3.130 1,162 -0.04(-1.26%)
Nov 07, 2023 3.170 3.240 3.170 3.170 1,852 -0.07(-2.16%)
Nov 06, 2023 3.200 3.240 3.200 3.240 4,390 +0.07(+2.21%)
Nov 03, 2023 3.050 3.170 2.953 3.170 4,894 +0.11(+3.60%)
Nov 02, 2023 2.900 3.060 2.900 3.060 6,743 +0.16(+5.51%)
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.