Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.