Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medavail Hldg Inc
(NQ:
MDVL
)
1.800
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 12, 2024
1.800
0
-1.23(-40.59%)
Feb 09, 2024
2.660
3.200
2.660
3.030
58,409
-0.17(-5.31%)
Feb 08, 2024
3.150
3.200
2.400
3.200
84,949
+0.05(+1.59%)
Feb 07, 2024
3.140
3.170
2.500
3.150
264,979
-0.14(-4.26%)
Feb 06, 2024
2.020
3.860
1.680
3.290
6,312,044
+1.37(+71.26%)
Feb 05, 2024
1.720
2.070
1.650
1.921
35,722
+0.12(+6.72%)
Feb 02, 2024
2.750
2.750
1.310
1.800
142,817
-1.45(-44.61%)
Feb 01, 2024
3.260
3.330
3.250
3.250
3,484
+0.00(+0.00%)
Jan 30, 2024
3.250
496
+0.44(+15.66%)
Jan 29, 2024
3.050
3.050
2.740
2.810
1,319
-0.22(-7.29%)
Jan 26, 2024
2.875
3.031
2.760
3.031
3,613
+0.27(+9.82%)
Jan 25, 2024
2.750
2.808
2.750
2.760
1,231
+0.01(+0.36%)
Jan 24, 2024
3.060
3.330
2.750
2.750
4,215
-0.25(-8.49%)
Jan 23, 2024
3.200
3.200
2.775
3.005
2,894
-0.13(-4.15%)
Jan 22, 2024
2.900
3.135
2.860
3.135
9,340
+0.07(+2.12%)
Jan 19, 2024
3.070
3.070
3.070
3.070
454
-0.01(-0.33%)
Jan 18, 2024
3.081
3.081
3.080
3.080
683
-0.00(-0.06%)
Jan 17, 2024
3.070
3.242
2.890
3.082
13,195
-0.18(-5.46%)
Jan 16, 2024
3.450
3.565
3.260
3.260
2,980
-0.39(-10.68%)
Jan 12, 2024
3.668
3.668
3.638
3.650
1,281
-0.04(-1.08%)
Jan 11, 2024
3.560
3.690
3.500
3.690
2,916
+0.11(+3.07%)
Jan 10, 2024
3.830
3.950
3.550
3.580
6,792
-0.42(-10.39%)
Jan 09, 2024
4.140
4.210
3.995
3.995
2,826
+0.03(+0.86%)
Jan 08, 2024
3.693
4.540
3.670
3.961
21,947
-0.02(-0.48%)
Jan 05, 2024
3.780
3.980
3.510
3.980
6,070
+0.10(+2.71%)
Jan 04, 2024
4.300
4.300
3.728
3.875
13,894
-0.43(-9.89%)
Jan 03, 2024
4.420
4.726
4.300
4.300
24,571
-0.18(-4.02%)
Jan 02, 2024
4.490
4.881
4.314
4.480
3,477
-0.01(-0.22%)
Dec 29, 2023
4.420
4.739
4.375
4.490
6,461
+0.09(+2.05%)
Dec 28, 2023
4.440
4.840
4.300
4.400
11,729
-0.55(-11.11%)
Dec 27, 2023
4.850
4.992
4.850
4.950
6,417
+0.14(+2.91%)
Dec 26, 2023
4.650
4.950
4.200
4.810
10,694
+0.17(+3.66%)
Dec 22, 2023
5.720
5.720
4.610
4.640
37,874
-0.86(-15.64%)
Dec 21, 2023
5.690
5.990
4.760
5.500
40,302
-0.45(-7.56%)
Dec 20, 2023
4.900
7.491
4.850
5.950
224,419
+1.15(+23.96%)
Dec 19, 2023
3.720
5.550
3.340
4.800
194,861
+1.24(+34.83%)
Dec 18, 2023
2.360
3.560
2.340
3.560
70,369
+1.25(+54.11%)
Dec 15, 2023
2.390
2.390
2.230
2.310
5,184
-0.08(-3.34%)
Dec 14, 2023
2.390
2.390
2.310
2.390
1,642
+0.00(+0.00%)
Dec 13, 2023
2.300
2.390
2.300
2.390
1,042
+0.13(+5.75%)
Dec 12, 2023
2.180
2.300
2.180
2.260
862
-0.05(-2.23%)
Dec 11, 2023
2.250
2.312
2.200
2.312
6,044
+0.06(+2.74%)
Dec 08, 2023
2.300
2.398
2.250
2.250
3,964
+0.01(+0.45%)
Dec 07, 2023
2.280
2.424
2.240
2.240
2,336
-0.01(-0.44%)
Dec 06, 2023
2.450
2.700
2.180
2.250
4,439
-0.12(-5.06%)
Dec 05, 2023
2.292
2.500
2.292
2.370
3,130
+0.00(+0.00%)
Dec 04, 2023
2.680
2.940
2.350
2.370
7,436
-0.27(-10.23%)
Dec 01, 2023
2.370
2.750
2.300
2.640
15,330
+0.43(+19.45%)
Nov 30, 2023
2.061
2.431
2.061
2.210
6,049
+0.21(+10.23%)
Nov 29, 2023
2.120
2.300
1.910
2.005
18,705
-0.04(-2.20%)
Nov 28, 2023
2.190
2.450
1.920
2.050
13,796
+0.04(+1.99%)
Nov 27, 2023
2.260
2.260
2.010
2.010
4,398
-0.10(-4.74%)
Nov 24, 2023
2.120
2.120
2.100
2.110
8,000
-0.02(-0.94%)
Nov 22, 2023
2.320
2.360
2.111
2.130
5,835
-0.24(-10.13%)
Nov 21, 2023
2.400
3.150
2.285
2.370
7,427
+0.07(+3.04%)
Nov 20, 2023
2.940
2.940
2.300
2.300
11,108
-0.46(-16.67%)
Nov 17, 2023
2.300
3.410
2.200
2.760
24,190
+0.41(+17.45%)
Nov 16, 2023
2.010
2.420
2.010
2.350
3,057
+0.14(+6.33%)
Nov 15, 2023
2.370
2.419
2.110
2.210
8,164
-0.14(-5.96%)
Nov 14, 2023
2.400
2.400
2.350
2.350
9,573
-0.38(-13.92%)
Nov 13, 2023
3.090
3.090
2.660
2.730
2,235
-0.28(-9.30%)
Nov 10, 2023
2.980
3.630
2.980
3.010
16,137
+0.41(+15.98%)
Nov 09, 2023
3.400
3.400
2.575
2.595
6,835
-0.70(-21.36%)
Nov 08, 2023
3.650
3.650
3.300
3.300
2,475
-0.37(-10.08%)
Nov 07, 2023
4.190
4.190
3.670
3.670
3,307
-0.02(-0.68%)
Nov 06, 2023
4.040
4.390
3.695
3.695
2,234
-0.16(-4.03%)
Nov 03, 2023
4.390
4.390
3.600
3.850
1,297
-0.34(-8.11%)
Nov 02, 2023
4.190
4.190
4.190
4.190
468
-0.01(-0.24%)
Oct 31, 2023
4.200
256
-0.21(-4.76%)
Oct 30, 2023
4.250
4.410
4.200
4.410
1,135
-0.19(-4.13%)
Oct 27, 2023
4.130
4.742
4.130
4.600
1,455
+0.40(+9.52%)
Oct 25, 2023
4.200
240
-0.03(-0.63%)
Oct 23, 2023
4.227
142
+0.03(+0.64%)
Oct 20, 2023
4.200
4.200
4.200
4.200
1,397
-0.42(-9.09%)
Oct 17, 2023
4.620
165
-0.00(-0.00%)
Oct 16, 2023
5.600
5.600
4.620
4.620
2,444
-0.98(-17.50%)
Oct 12, 2023
5.600
224
-0.40(-6.67%)
Oct 11, 2023
6.100
6.100
6.000
6.000
2,831
-0.41(-6.40%)
Oct 06, 2023
6.410
71
-0.01(-0.16%)
Oct 05, 2023
6.420
6.420
6.420
6.420
225
+0.42(+7.00%)
Sep 28, 2023
6.000
63
+0.31(+5.49%)
Sep 27, 2023
5.700
5.700
5.688
5.688
355
-0.46(-7.52%)
Sep 26, 2023
6.190
6.200
6.150
6.150
652
+0.32(+5.55%)
Sep 25, 2023
6.055
6.055
5.827
5.827
589
-0.42(-6.78%)
Sep 22, 2023
6.250
6.250
6.250
6.250
391
+0.26(+4.34%)
Sep 21, 2023
6.000
6.000
5.593
5.990
4,805
-0.33(-5.16%)
Sep 20, 2023
6.010
6.458
6.010
6.316
1,192
+0.09(+1.38%)
Sep 19, 2023
6.820
6.820
6.230
6.230
790
-0.74(-10.68%)
Sep 18, 2023
6.900
7.100
6.767
6.975
1,712
-0.29(-3.93%)
Sep 15, 2023
7.490
7.490
7.260
7.260
1,672
-0.34(-4.47%)
Sep 14, 2023
7.390
7.800
7.090
7.600
3,670
-0.61(-7.43%)
Sep 13, 2023
8.741
8.741
8.190
8.210
3,321
-0.59(-6.70%)
Sep 08, 2023
8.800
557
+0.19(+2.19%)
Sep 07, 2023
8.200
8.830
8.200
8.611
4,963
+0.39(+4.76%)
Sep 06, 2023
7.700
8.350
7.700
8.220
5,178
+0.42(+5.38%)
Sep 05, 2023
7.100
8.514
7.100
7.800
7,438
+0.20(+2.63%)
Sep 01, 2023
8.000
8.100
7.500
7.600
4,619
-0.85(-10.06%)
Aug 30, 2023
8.450
574
-0.02(-0.24%)
Aug 29, 2023
8.640
8.640
8.470
8.470
1,965
-0.14(-1.63%)
Aug 28, 2023
8.500
9.010
8.490
8.610
5,335
+0.39(+4.74%)
Aug 25, 2023
8.220
8.220
8.220
8.220
556
-0.43(-4.94%)
Aug 24, 2023
8.300
8.647
8.300
8.647
888
+0.46(+5.58%)
Aug 23, 2023
8.300
10.00
8.040
8.190
14,434
+0.44(+5.68%)
Aug 22, 2023
8.310
8.410
7.410
7.750
7,496
-0.22(-2.82%)
Aug 21, 2023
8.100
8.150
7.900
7.975
2,848
-0.33(-3.92%)
Aug 18, 2023
8.700
8.700
8.190
8.300
5,965
-0.72(-7.98%)
Aug 17, 2023
9.400
9.710
8.500
9.020
12,240
-0.59(-6.09%)
Aug 16, 2023
10.57
10.57
9.400
9.605
16,240
-1.15(-10.73%)
Aug 15, 2023
11.75
12.28
10.00
10.76
15,824
-1.23(-10.26%)
Aug 14, 2023
12.18
12.21
11.57
11.99
6,709
+0.08(+0.67%)
Aug 11, 2023
11.69
12.26
11.60
11.91
10,400
+0.31(+2.67%)
Aug 10, 2023
10.89
12.65
10.89
11.60
10,886
+0.99(+9.33%)
Aug 09, 2023
10.77
10.77
9.750
10.61
3,769
-0.23(-2.11%)
Aug 08, 2023
9.610
11.95
9.521
10.84
27,336
+0.89(+8.93%)
Aug 07, 2023
10.77
10.77
9.090
9.950
20,802
-1.02(-9.30%)
Aug 04, 2023
10.70
11.00
10.36
10.97
7,816
+0.32(+3.00%)
Aug 03, 2023
10.80
11.08
10.56
10.65
6,017
-0.97(-8.35%)
Aug 02, 2023
11.56
12.60
10.83
11.62
9,968
+0.50(+4.50%)
Aug 01, 2023
14.10
14.50
11.07
11.12
13,615
-3.88(-25.87%)
Jul 31, 2023
15.00
16.50
14.25
15.00
19,710
+1.00(+7.14%)
Jul 28, 2023
15.00
15.00
13.99
14.00
744
-0.34(-2.34%)
Jul 27, 2023
15.00
15.00
14.25
14.34
1,335
-0.61(-4.11%)
Jul 26, 2023
15.00
15.15
13.51
14.95
1,472
+0.95(+6.79%)
Jul 25, 2023
14.54
15.49
14.00
14.00
1,051
-0.55(-3.78%)
Jul 24, 2023
14.50
15.49
14.21
14.55
390
+0.05(+0.34%)
Jul 21, 2023
14.24
15.66
13.75
14.50
551
+0.50(+3.57%)
Jul 20, 2023
13.26
15.60
13.00
14.00
503
+0.28(+2.04%)
Jul 19, 2023
13.97
14.03
13.25
13.72
429
-0.15(-1.12%)
Jul 18, 2023
15.50
16.95
12.54
13.88
2,416
-0.44(-3.07%)
Jul 17, 2023
13.59
15.96
12.76
14.31
1,002
+0.73(+5.37%)
Jul 14, 2023
14.50
14.99
13.59
13.59
1,090
-1.04(-7.11%)
Jul 13, 2023
12.50
14.90
12.50
14.62
2,304
+2.12(+17.00%)
Jul 12, 2023
12.32
12.94
12.32
12.50
448
+0.20(+1.63%)
Jul 11, 2023
11.95
12.95
11.95
12.30
151
+0.17(+1.40%)
Jul 10, 2023
11.69
12.84
11.69
12.13
247
+0.13(+1.08%)
Jul 07, 2023
12.00
12.05
11.68
12.00
474
+0.14(+1.18%)
Jul 06, 2023
11.77
12.78
11.77
11.86
321
-0.19(-1.58%)
Jul 05, 2023
12.24
12.79
12.05
12.05
2,238
-0.20(-1.63%)
Jul 03, 2023
12.06
14.47
12.06
12.25
602
-0.01(-0.04%)
Jun 30, 2023
12.50
12.50
11.75
12.26
1,858
+0.26(+2.17%)
Jun 29, 2023
12.55
12.55
11.59
11.99
1,261
-0.86(-6.65%)
Jun 28, 2023
13.50
13.79
12.85
12.85
566
-0.53(-3.93%)
Jun 27, 2023
13.47
13.69
13.00
13.38
345
-0.08(-0.59%)
Jun 26, 2023
13.45
13.79
13.03
13.46
468
+0.01(+0.04%)
Jun 23, 2023
14.50
15.50
13.45
13.45
1,504
-0.57(-4.03%)
Jun 22, 2023
13.90
15.99
13.90
14.02
580
-0.66(-4.50%)
Jun 21, 2023
14.76
15.23
13.75
14.68
309
-0.08(-0.58%)
Jun 20, 2023
14.00
16.00
14.00
14.76
763
+0.21(+1.41%)
Jun 16, 2023
15.27
15.27
14.00
14.55
1,371
-0.71(-4.68%)
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
.