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

Medigus Ltd ADR (NQ: MDGS )

N/A 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 (%)
Dec 29, 2017 1.320 1.320 1.320 0 +0.06(+4.76%)
Dec 28, 2017 1.440 1.440 1.260 1.260 67,282 -0.14(-10.00%)
Dec 27, 2017 1.450 1.690 1.310 1.400 809,863 +0.08(+6.06%)
Dec 26, 2017 1.300 1.361 1.300 1.320 23,339 -0.03(-2.22%)
Dec 22, 2017 1.357 1.380 1.320 1.350 4,185 -0.01(-0.74%)
Dec 21, 2017 1.428 1.428 1.270 1.360 12,570 -0.07(-4.90%)
Dec 20, 2017 1.370 1.530 1.314 1.430 215,917 +0.08(+5.93%)
Dec 19, 2017 1.310 1.370 1.310 1.350 15,492 +0.08(+6.30%)
Dec 18, 2017 1.316 1.331 1.270 1.270 44,293 -0.05(-3.79%)
Dec 15, 2017 1.350 1.350 1.249 1.320 31,719 -0.02(-1.49%)
Dec 14, 2017 1.343 1.370 1.330 1.340 8,662 -0.04(-2.90%)
Dec 13, 2017 1.340 1.390 1.340 1.380 14,762 +0.02(+1.47%)
Dec 12, 2017 1.440 1.442 1.310 1.360 18,457 -0.04(-2.86%)
Dec 11, 2017 1.460 1.400 1.400 26,075 -0.03(-2.29%)
Dec 08, 2017 1.460 1.538 1.400 1.433 44,812 -0.02(-1.18%)
Dec 07, 2017 1.520 1.582 1.450 1.450 21,209 -0.10(-6.45%)
Dec 06, 2017 1.540 1.550 1.500 1.550 41,809 -0.04(-2.52%)
Dec 05, 2017 1.580 1.590 1.420 1.590 81,082 -0.01(-0.63%)
Dec 04, 2017 1.700 1.700 1.500 1.600 273,979 +0.02(+1.26%)
Dec 01, 2017 1.600 1.600 1.570 1.580 12,957 -0.02(-1.24%)
Nov 30, 2017 1.630 1.630 1.550 1.600 52,780 -0.02(-1.23%)
Nov 29, 2017 1.720 1.720 1.620 1.620 66,638 -0.13(-7.43%)
Nov 28, 2017 1.760 1.770 1.600 1.750 89,448 -0.03(-1.69%)
Nov 27, 2017 1.710 1.780 1.690 1.780 205,703 +0.10(+5.95%)
Nov 24, 2017 1.660 1.740 1.620 1.680 256,046 -0.55(-24.66%)
Nov 22, 2017 2.260 3.175 2.100 2.230 1,742,178 +0.04(+1.83%)
Nov 21, 2017 2.220 2.280 2.080 2.190 53,758 -0.05(-2.23%)
Nov 20, 2017 2.188 2.390 2.140 2.240 94,932 -0.05(-2.18%)
Nov 17, 2017 2.229 2.380 2.130 2.290 80,337 +0.15(+7.01%)
Nov 16, 2017 2.210 2.210 2.090 2.140 19,580 -0.04(-1.84%)
Nov 15, 2017 2.050 2.450 2.040 2.180 108,149 +0.06(+2.83%)
Nov 14, 2017 2.100 2.130 2.040 2.120 29,512 +0.05(+2.42%)
Nov 13, 2017 2.040 2.070 2.010 2.070 6,691 +0.00(+0.00%)
Nov 10, 2017 2.130 2.130 2.060 2.070 1,582 -0.02(-0.96%)
Nov 09, 2017 2.130 2.170 2.050 2.090 25,600 -0.07(-3.24%)
Nov 08, 2017 2.100 2.220 2.050 2.160 22,009 -0.02(-0.92%)
Nov 07, 2017 2.100 2.250 2.100 2.180 28,037 +0.01(+0.46%)
Nov 06, 2017 2.200 2.200 2.100 2.170 3,362 -0.03(-1.32%)
Nov 03, 2017 2.178 2.199 2.178 2.199 310 +0.10(+4.71%)
Nov 02, 2017 2.120 2.120 2.060 2.100 4,523 -0.10(-4.55%)
Nov 01, 2017 2.240 2.240 2.144 2.200 3,661 -0.09(-3.93%)
Oct 31, 2017 2.249 2.290 2.229 2.290 1,800 +0.05(+2.42%)
Oct 30, 2017 2.210 2.300 2.197 2.236 8,907 -0.01(-0.63%)
Oct 27, 2017 2.280 2.280 2.205 2.250 1,510 -0.01(-0.59%)
Oct 26, 2017 2.216 2.280 2.216 2.263 1,606 -0.02(-0.73%)
Oct 25, 2017 2.340 2.340 2.200 2.280 35,915 -0.06(-2.56%)
Oct 24, 2017 2.340 2.380 2.230 2.340 11,932 -0.03(-1.27%)
Oct 23, 2017 2.280 2.370 2.280 2.370 2,109 -0.02(-0.84%)
Oct 20, 2017 2.390 2.390 2.390 2.390 510 +0.03(+1.27%)
Oct 19, 2017 2.300 2.360 2.257 2.360 2,749 +0.02(+0.85%)
Oct 18, 2017 2.310 2.340 2.250 2.340 12,556 +0.02(+0.86%)
Oct 17, 2017 2.470 2.470 2.300 2.320 58,412 -0.07(-2.93%)
Oct 16, 2017 2.350 2.390 2.244 2.390 21,720 +0.21(+9.63%)
Oct 13, 2017 2.241 2.307 2.140 2.180 22,664 -0.15(-6.44%)
Oct 12, 2017 2.300 2.386 2.300 2.330 1,998 -0.00(-0.17%)
Oct 11, 2017 2.350 2.440 2.130 2.334 13,326 -0.06(-2.35%)
Oct 10, 2017 2.293 2.440 2.293 2.390 3,963 +0.03(+1.27%)
Oct 09, 2017 2.200 2.380 2.200 2.360 7,280 +0.09(+3.96%)
Oct 06, 2017 2.340 2.380 2.220 2.270 16,950 -0.01(-0.49%)
Oct 05, 2017 2.187 2.330 2.187 2.281 7,436 +0.08(+3.69%)
Oct 04, 2017 2.210 2.290 2.200 2.200 11,017 -0.04(-1.79%)
Oct 03, 2017 2.152 2.290 2.150 2.240 6,955 +0.02(+0.90%)
Oct 02, 2017 2.200 2.230 2.193 2.220 3,207 -0.02(-0.89%)
Sep 29, 2017 2.210 2.250 2.166 2.240 8,385 +0.08(+3.70%)
Sep 28, 2017 2.180 2.219 2.140 2.160 4,017 +0.05(+2.37%)
Sep 27, 2017 2.070 2.190 2.000 2.110 25,185 -0.03(-1.40%)
Sep 26, 2017 2.120 2.150 2.040 2.140 11,418 +0.05(+2.39%)
Sep 25, 2017 2.110 2.140 2.030 2.090 30,721 +0.02(+0.97%)
Sep 22, 2017 2.000 2.080 1.980 2.070 26,584 +0.02(+0.98%)
Sep 21, 2017 1.970 2.130 1.970 2.050 10,439 +0.08(+4.06%)
Sep 20, 2017 2.000 2.050 1.950 1.970 40,557 -0.04(-1.99%)
Sep 19, 2017 2.080 2.580 1.960 2.010 515,172 -0.02(-0.99%)
Sep 18, 2017 2.030 2.030 1.950 2.030 2,631 +0.08(+4.10%)
Sep 14, 2017 1.950 1.950 1.950 30 +0.00(+0.00%)
Sep 13, 2017 1.938 1.950 1.851 1.950 18,500 +0.06(+3.17%)
Sep 12, 2017 2.000 2.000 1.890 1.890 5,982 -0.15(-7.35%)
Sep 11, 2017 2.010 2.060 2.010 2.040 1,659 -0.06(-2.86%)
Sep 08, 2017 2.051 2.100 2.030 2.100 830 +0.06(+2.94%)
Sep 07, 2017 2.001 2.060 2.000 2.040 2,486 +0.01(+0.29%)
Sep 06, 2017 1.950 2.034 1.950 2.034 2,696 +0.06(+3.26%)
Sep 05, 2017 1.980 1.980 1.890 1.970 917 -0.07(-3.43%)
Sep 01, 2017 2.040 2.040 2.040 2.040 120 +0.03(+1.49%)
Aug 31, 2017 2.050 2.089 2.010 2.010 3,700 -0.03(-1.47%)
Aug 30, 2017 1.940 2.040 1.870 2.040 5,539 +0.07(+3.59%)
Aug 29, 2017 2.030 2.030 1.969 1.969 6,875 -0.12(-5.78%)
Aug 28, 2017 2.190 2.190 2.040 2.090 7,540 +0.05(+2.45%)
Aug 25, 2017 1.970 2.040 1.950 2.040 6,481 +0.09(+4.62%)
Aug 24, 2017 1.980 1.980 1.936 1.950 2,458 -0.01(-0.51%)
Aug 23, 2017 1.920 1.980 1.920 1.960 2,400 +0.06(+3.26%)
Aug 22, 2017 1.900 1.900 1.870 1.898 8,876 +0.03(+1.50%)
Aug 21, 2017 1.955 1.955 1.840 1.870 2,063 -0.10(-5.08%)
Aug 18, 2017 1.960 2.090 1.940 1.970 15,761 -0.06(-2.96%)
Aug 16, 2017 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 15, 2017 2.070 2.080 1.940 2.030 15,791 +0.02(+0.99%)
Aug 14, 2017 2.000 2.070 1.940 2.010 11,610 +0.10(+5.24%)
Aug 11, 2017 1.950 1.960 1.840 1.910 41,357 -0.03(-1.55%)
Aug 10, 2017 2.070 2.070 1.950 1.940 47,027 -0.09(-4.43%)
Aug 09, 2017 2.000 2.140 1.980 2.030 28,673 -0.03(-1.46%)
Aug 08, 2017 2.000 2.120 2.000 2.060 19,322 +0.04(+1.98%)
Aug 07, 2017 2.080 2.080 1.980 2.020 11,186 -0.06(-2.88%)
Aug 04, 2017 2.120 2.120 1.870 2.080 49,965 -0.04(-1.89%)
Aug 03, 2017 2.200 2.211 2.120 2.120 32,600 -0.10(-4.50%)
Aug 02, 2017 2.310 2.310 2.200 2.220 19,934 -0.10(-4.31%)
Aug 01, 2017 2.300 2.320 2.250 2.320 6,600 +0.05(+2.20%)
Jul 31, 2017 2.306 2.320 2.250 2.270 3,116 -0.07(-2.99%)
Jul 28, 2017 2.330 2.350 2.290 2.340 12,704 +0.00(+0.00%)
Jul 27, 2017 2.410 2.250 2.340 18,989 -0.07(-2.90%)
Jul 26, 2017 2.435 2.450 2.350 2.410 14,908 +0.06(+2.55%)
Jul 25, 2017 2.410 2.410 2.300 2.350 7,622 -0.03(-1.26%)
Jul 24, 2017 2.270 2.480 2.270 2.380 58,899 +0.08(+3.48%)
Jul 21, 2017 2.360 2.360 2.272 2.300 24,309 -0.07(-2.79%)
Jul 20, 2017 2.400 2.400 2.300 2.366 38,134 -0.03(-1.42%)
Jul 19, 2017 2.590 2.590 2.320 2.400 107,482 -0.03(-1.23%)
Jul 18, 2017 2.850 2.940 2.420 2.430 656,170 -0.16(-6.18%)
Jul 17, 2017 2.540 2.770 2.400 2.590 490,822 +0.31(+13.60%)
Jul 14, 2017 2.310 2.355 2.234 2.280 6,875 -0.03(-1.30%)
Jul 13, 2017 2.372 2.372 2.300 2.310 5,400 -0.02(-0.71%)
Jul 12, 2017 2.370 2.390 2.350 2.326 29,108 +0.01(+0.28%)
Jul 11, 2017 2.331 2.400 2.270 2.320 13,234 -0.08(-3.33%)
Jul 10, 2017 2.450 2.450 2.310 2.400 16,821 +0.10(+4.35%)
Jul 07, 2017 2.300 2.300 2.250 2.300 8,375 +0.01(+0.60%)
Jul 06, 2017 2.280 2.372 2.250 2.286 17,299 +0.01(+0.27%)
Jul 05, 2017 2.230 2.308 2.200 2.280 8,298 +0.08(+3.64%)
Jul 03, 2017 2.230 2.250 2.170 2.200 24,739 +0.02(+0.92%)
Jun 30, 2017 2.230 2.230 2.120 2.180 15,005 +0.02(+0.93%)
Jun 29, 2017 2.170 2.190 2.130 2.160 27,640 -0.05(-2.26%)
Jun 28, 2017 2.240 2.240 2.110 2.210 24,719 -0.02(-0.90%)
Jun 27, 2017 2.260 2.310 2.040 2.230 42,851 -0.01(-0.45%)
Jun 26, 2017 2.290 2.290 2.230 2.240 14,142 -0.05(-2.18%)
Jun 23, 2017 2.337 2.337 2.210 2.290 8,792 +0.03(+1.33%)
Jun 22, 2017 2.270 2.340 2.250 2.260 2,054 -0.03(-1.33%)
Jun 21, 2017 2.300 2.300 2.280 2.290 1,557 +0.01(+0.46%)
Jun 20, 2017 2.342 2.350 2.230 2.280 6,366 -0.11(-4.60%)
Jun 19, 2017 2.400 2.400 2.330 2.390 2,381 +0.00(+0.00%)
Jun 16, 2017 2.300 2.390 2.270 2.390 3,713 +0.06(+2.57%)
Jun 15, 2017 2.330 2.330 2.330 2.330 150 -0.08(-3.32%)
Jun 14, 2017 2.500 2.500 2.270 2.410 31,968 -0.17(-6.59%)
Jun 13, 2017 2.430 2.580 2.370 2.580 5,048 +0.09(+3.61%)
Jun 12, 2017 2.304 2.490 2.304 2.490 7,819 +0.18(+7.80%)
Jun 09, 2017 2.290 2.310 2.256 2.310 7,736 +0.05(+2.21%)
Jun 08, 2017 2.320 2.350 2.260 2.260 10,344 -0.08(-3.41%)
Jun 07, 2017 2.320 2.400 2.310 2.340 11,404 +0.02(+0.86%)
Jun 06, 2017 2.390 2.480 2.250 2.320 43,091 -0.08(-3.33%)
Jun 05, 2017 2.304 2.400 2.304 2.400 6,812 +0.06(+2.56%)
Jun 02, 2017 2.360 2.360 2.300 2.340 3,149 -0.06(-2.50%)
Jun 01, 2017 2.330 2.400 2.200 2.400 15,091 +0.04(+1.69%)
May 31, 2017 2.312 2.420 2.250 2.360 13,014 +0.02(+0.85%)
May 30, 2017 2.220 2.340 2.220 2.340 9,797 +0.07(+3.08%)
May 26, 2017 2.180 2.270 2.170 2.270 13,411 +0.03(+1.34%)
May 25, 2017 2.200 2.290 2.200 2.240 5,201 -0.01(-0.44%)
May 24, 2017 2.264 2.280 2.120 2.250 18,915 -0.05(-2.17%)
May 23, 2017 2.326 2.326 2.185 2.300 14,450 +0.00(+0.00%)
May 22, 2017 2.210 2.300 2.190 2.300 23,049 +0.11(+5.02%)
May 19, 2017 2.170 2.230 2.130 2.190 5,713 -0.01(-0.45%)
May 18, 2017 2.200 2.220 2.110 2.200 5,546 -0.04(-1.79%)
May 17, 2017 2.200 2.240 2.100 2.240 25,913 -0.03(-1.32%)
May 16, 2017 2.220 2.270 2.110 2.270 71,404 +0.01(+0.44%)
May 15, 2017 2.290 2.480 2.180 2.260 349,366 +0.10(+4.63%)
May 12, 2017 2.140 2.190 2.070 2.160 82,101 -0.03(-1.37%)
May 11, 2017 2.200 2.225 2.030 2.190 28,186 -0.04(-1.79%)
May 10, 2017 2.310 2.320 2.110 2.230 55,205 -0.04(-1.76%)
May 09, 2017 2.550 2.700 2.170 2.270 403,123 -0.31(-12.02%)
May 08, 2017 2.590 2.590 2.500 2.580 19,816 -0.04(-1.53%)
May 05, 2017 2.510 2.620 2.432 2.620 17,763 +0.15(+6.07%)
May 04, 2017 2.500 2.560 2.390 2.470 25,242 -0.09(-3.52%)
May 03, 2017 2.540 2.560 2.430 2.560 29,815 -0.01(-0.39%)
May 02, 2017 2.470 2.650 2.460 2.570 16,392 +0.06(+2.39%)
May 01, 2017 2.500 2.590 2.400 2.510 46,034 -0.02(-0.79%)
Apr 28, 2017 2.470 2.540 2.250 2.530 103,518 +0.19(+8.12%)
Apr 27, 2017 3.260 3.350 2.171 2.340 2,359,168 -0.38(-13.97%)
Apr 26, 2017 2.900 2.900 2.720 2.720 9,070 -0.15(-5.23%)
Apr 25, 2017 2.970 2.970 2.870 2.870 9,268 -0.03(-1.03%)
Apr 24, 2017 2.900 2.920 2.830 2.900 11,575 +0.19(+7.01%)
Apr 21, 2017 2.830 2.830 2.700 2.710 13,624 -0.10(-3.56%)
Apr 20, 2017 2.740 2.830 2.740 2.810 5,475 -0.06(-1.92%)
Apr 19, 2017 2.885 2.890 2.834 2.865 5,347 -0.06(-2.22%)
Apr 18, 2017 3.000 3.010 2.843 2.930 40,275 -0.04(-1.35%)
Apr 17, 2017 2.915 2.970 2.900 2.970 15,101 +0.04(+1.37%)
Apr 13, 2017 2.977 2.977 2.840 2.930 31,071 -0.06(-2.01%)
Apr 12, 2017 3.050 3.060 2.920 2.990 33,694 -0.04(-1.32%)
Apr 11, 2017 3.016 3.090 2.950 3.030 18,042 -0.04(-1.30%)
Apr 10, 2017 3.090 3.140 3.040 3.070 1,999 -0.07(-2.23%)
Apr 07, 2017 2.985 3.160 2.985 3.140 18,245 +0.10(+3.29%)
Apr 06, 2017 3.070 3.100 2.940 3.040 62,821 -0.04(-1.30%)
Apr 05, 2017 3.240 3.248 3.030 3.080 120,182 -0.21(-6.38%)
Apr 04, 2017 3.250 3.320 3.160 3.290 111,642 +0.04(+1.23%)
Apr 03, 2017 3.310 3.330 3.130 3.250 142,335 +0.17(+5.52%)
Mar 31, 2017 3.100 3.130 2.910 3.080 93,005 -0.10(-3.14%)
Mar 30, 2017 3.050 3.320 3.050 3.180 366,200 +0.10(+3.25%)
Mar 29, 2017 3.110 3.120 2.950 3.080 49,933 -0.07(-2.22%)
Mar 28, 2017 3.270 3.280 3.000 3.150 91,776 -0.18(-5.41%)
Mar 27, 2017 3.350 3.350 3.250 3.330 128,680 -0.02(-0.60%)
Mar 24, 2017 3.250 3.350 3.150 3.350 511,833 -1.06(-24.04%)
Mar 23, 2017 5.590 5.620 4.410 4.410 96,054 -1.61(-26.74%)
Mar 22, 2017 6.580 6.580 5.820 6.020 37,910 -0.59(-8.93%)
Mar 21, 2017 7.400 7.420 6.520 6.610 46,934 -0.55(-7.68%)
Mar 20, 2017 7.560 7.620 7.100 7.160 22,244 +0.01(+0.14%)
Mar 17, 2017 6.885 7.300 6.885 7.150 10,628 +0.33(+4.84%)
Mar 16, 2017 7.530 7.651 6.710 6.820 34,881 -0.32(-4.48%)
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.