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
)
N/A
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 (%)
May 28, 2021
624.00
642.00
605.50
642.00
406
-6.50(-1.00%)
May 27, 2021
603.50
663.00
595.50
648.50
452
+45.50(+7.55%)
May 26, 2021
569.50
613.00
569.00
603.00
327
+30.50(+5.33%)
May 25, 2021
565.50
579.50
565.50
572.50
151
-6.50(-1.12%)
May 24, 2021
585.50
593.00
574.00
579.00
238
-6.00(-1.03%)
May 21, 2021
574.00
590.50
555.50
585.00
605
+21.00(+3.72%)
May 20, 2021
575.00
598.00
555.00
564.00
505
-8.50(-1.48%)
May 19, 2021
598.50
614.50
560.50
572.50
650
-26.50(-4.42%)
May 18, 2021
570.00
680.00
570.00
599.00
1,006
+34.00(+6.02%)
May 17, 2021
565.50
574.00
550.00
565.00
140
-2.50(-0.44%)
May 14, 2021
545.50
572.50
545.50
567.50
570
+24.50(+4.51%)
May 13, 2021
570.00
572.00
535.00
543.00
564
-32.00(-5.57%)
May 12, 2021
583.00
593.00
562.50
575.00
590
-25.00(-4.17%)
May 11, 2021
600.00
617.00
590.00
600.00
286
-26.00(-4.15%)
May 10, 2021
668.00
668.00
620.00
626.00
670
-49.00(-7.26%)
May 07, 2021
643.50
682.00
643.50
675.00
785
+24.00(+3.69%)
May 06, 2021
625.50
651.00
625.50
651.00
801
-2.00(-0.31%)
May 05, 2021
655.50
670.50
643.00
653.00
658
-2.50(-0.38%)
May 04, 2021
656.50
677.00
650.00
655.50
232
-24.00(-3.53%)
May 03, 2021
675.00
698.00
665.00
679.50
1,539
+6.50(+0.97%)
Apr 30, 2021
658.00
676.50
656.50
673.00
946
+10.00(+1.51%)
Apr 29, 2021
664.50
670.00
652.00
663.00
215
-1.50(-0.23%)
Apr 28, 2021
664.50
664.50
661.00
664.50
39
-2.00(-0.30%)
Apr 27, 2021
656.00
666.50
651.00
666.50
174
+10.00(+1.52%)
Apr 26, 2021
654.00
656.50
644.00
656.50
113
+6.50(+1.00%)
Apr 23, 2021
649.50
673.00
644.00
650.00
510
+2.50(+0.39%)
Apr 22, 2021
667.00
667.00
634.00
647.50
1,317
-19.50(-2.92%)
Apr 21, 2021
643.00
682.25
640.50
667.00
485
+22.50(+3.49%)
Apr 20, 2021
662.00
662.00
640.00
644.50
552
-26.50(-3.95%)
Apr 19, 2021
665.50
677.50
645.48
671.00
350
-1.50(-0.22%)
Apr 16, 2021
680.00
699.00
662.00
672.50
526
-5.50(-0.81%)
Apr 15, 2021
662.00
716.00
659.25
678.00
450
+18.00(+2.73%)
Apr 14, 2021
681.50
681.50
660.00
660.00
157
-17.00(-2.51%)
Apr 13, 2021
673.50
689.50
657.00
677.00
572
+4.50(+0.67%)
Apr 12, 2021
687.50
687.50
648.00
672.50
599
+23.00(+3.54%)
Apr 09, 2021
649.50
673.50
640.50
649.50
454
-1.50(-0.23%)
Apr 08, 2021
657.00
663.50
643.00
651.00
988
-15.50(-2.33%)
Apr 07, 2021
703.50
711.00
649.00
666.50
734
-33.00(-4.72%)
Apr 06, 2021
717.50
732.50
693.50
699.50
903
-11.50(-1.62%)
Apr 05, 2021
728.00
728.00
697.00
711.00
217
+3.50(+0.49%)
Apr 01, 2021
707.50
710.50
675.00
707.50
472
+7.50(+1.07%)
Mar 31, 2021
680.50
706.50
675.50
700.00
1,426
+22.50(+3.32%)
Mar 30, 2021
675.50
686.50
663.00
677.50
613
-1.00(-0.15%)
Mar 29, 2021
705.00
741.50
678.00
678.50
1,132
-34.00(-4.77%)
Mar 26, 2021
745.00
745.00
701.08
712.50
322
-24.00(-3.26%)
Mar 25, 2021
740.00
752.00
731.00
736.50
760
-15.00(-2.00%)
Mar 24, 2021
744.00
779.00
732.50
751.50
801
+3.50(+0.47%)
Mar 23, 2021
745.00
764.00
743.50
748.00
3,139
-9.50(-1.25%)
Mar 22, 2021
757.00
796.50
745.00
757.50
3,493
-2.50(-0.33%)
Mar 19, 2021
759.00
796.00
759.00
760.00
3,960
-8.00(-1.04%)
Mar 18, 2021
784.00
807.00
737.00
768.00
3,147
-27.50(-3.46%)
Mar 17, 2021
801.50
820.50
770.00
795.50
3,814
-7.50(-0.93%)
Mar 16, 2021
790.00
837.00
783.50
803.00
1,117
+13.00(+1.65%)
Mar 15, 2021
797.50
817.00
787.50
790.00
969
+0.00(+0.00%)
Mar 12, 2021
803.50
809.50
776.50
790.00
1,158
-8.50(-1.06%)
Mar 11, 2021
754.00
813.50
724.50
798.50
1,631
+47.50(+6.32%)
Mar 10, 2021
765.50
793.46
732.50
751.00
1,288
+5.00(+0.67%)
Mar 09, 2021
707.00
779.88
701.00
746.00
1,556
+43.50(+6.19%)
Mar 08, 2021
662.00
723.00
662.00
702.50
1,960
+47.00(+7.17%)
Mar 05, 2021
708.50
708.50
602.00
655.50
2,778
-48.00(-6.82%)
Mar 04, 2021
767.50
791.00
687.50
703.50
1,295
-75.50(-9.69%)
Mar 03, 2021
784.50
784.50
749.50
779.00
619
-2.50(-0.32%)
Mar 02, 2021
756.50
802.50
750.50
781.50
1,459
+15.00(+1.96%)
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
.