MDVX

Medovex Corp. Common Stock Historical Stock Prices

$1.54
*  
0.12
8.45%
Get MDVX Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading MDVX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MDVX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.56 1.56 1.46 1.54 199,578
12/06/2016 1.56 1.56 1.46 1.54 193,401
12/05/2016 1.4 1.45 1.4 1.42 36,340
12/02/2016 1.333 1.44 1.32 1.4 51,458
12/01/2016 1.4 1.432 1.3124 1.37 63,722
11/30/2016 1.46 1.49 1.4 1.42 56,636
11/29/2016 1.42 1.48 1.42 1.46 120,799
11/28/2016 1.45 1.47 1.41 1.41 69,931
11/25/2016 1.37 1.47 1.37 1.47 49,948
11/23/2016 1.37 1.55 1.3522 1.4 185,644
11/22/2016 1.47 1.4702 1.35 1.38 72,573
11/21/2016 1.5 1.5 1.455 1.46 28,873
11/18/2016 1.45 1.5 1.45 1.5 18,966
11/17/2016 1.45 1.46 1.44 1.46 41,450
11/16/2016 1.47 1.5 1.4142 1.46 43,108
11/15/2016 1.48 1.5 1.3 1.48 207,788
11/14/2016 1.53 1.5524 1.4 1.49 152,611
11/11/2016 1.59 1.6 1.471 1.56 203,791
11/10/2016 1.65 1.65 1.52 1.58 94,893
11/09/2016 1.55 1.6084 1.5401 1.58 103,400
11/08/2016 1.59 1.62 1.55 1.59 162,528
11/07/2016 1.75 1.82 1.55 1.6 869,541
11/04/2016 1.7 1.71 1.59 1.64 324,655
11/03/2016 1.71 1.74 1.5006 1.67 638,947
11/02/2016 1.72 1.7999 1.66 1.73 1,164,023
11/01/2016 1.7 1.7084 1.55 1.6601 154,292
10/31/2016 1.47 1.59 1.45 1.58 37,455
10/28/2016 1.62 1.65 1.37 1.45 81,332
10/27/2016 1.61 1.6574 1.55 1.55 40,900
10/26/2016 1.65 1.69 1.6192 1.68 33,356
10/25/2016 1.62 1.69 1.6024 1.69 21,852
10/24/2016 1.5766 1.62 1.5601 1.595 37,037
10/21/2016 1.55 1.57 1.5 1.54 8,333
10/20/2016 1.5023 1.5512 1.5 1.5455 75,079
10/19/2016 1.498 1.54 1.47 1.47 41,639
10/18/2016 1.303 1.5199 1.303 1.49 153,805
10/17/2016 1.37 1.37 1.328 1.33 16,663
10/14/2016 1.35 1.42 1.31 1.3604 79,082
10/13/2016 1.55 1.62 1.34 1.34 94,878
10/12/2016 1.64 1.65 1.49 1.49 176,431
10/11/2016 1.6 1.65 1.45 1.64 45,133
10/10/2016 1.5 1.6 1.4601 1.59 33,243
10/07/2016 1.5 1.55 1.48 1.52 32,024
10/06/2016 1.4001 1.5 1.4001 1.46 14,371
10/05/2016 1.35 1.47 1.3 1.4 194,747
10/04/2016 1.46 1.53 1.37 1.39 39,986
10/03/2016 1.49 1.61 1.4358 1.48 19,938
09/30/2016 1.53 1.63 1.43 1.48 38,999
09/29/2016 1.5 1.54 1.5 1.54 43,434
09/28/2016 1.61 1.61 1.51 1.51 57,429
09/27/2016 1.549 1.64 1.53 1.57 55,080
09/26/2016 1.72 1.7399 1.6 1.63 40,106
09/23/2016 1.66 1.74 1.6 1.7001 72,890
09/22/2016 1.7 1.74 1.67 1.67 71,953
09/21/2016 1.59 1.71 1.58 1.69 200,836
09/20/2016 1.53 1.639 1.53 1.56 39,297
09/19/2016 1.6 1.6076 1.47 1.5 49,963
09/16/2016 1.47 1.7 1.47 1.58 102,623
09/15/2016 1.531 1.56 1.47 1.5 18,309
09/14/2016 1.54 1.7 1.46 1.5 122,652
09/13/2016 1.47 1.56 1.4288 1.56 18,981
09/12/2016 1.41 1.53 1.39 1.41 39,290
09/09/2016 1.43 1.4735 1.35 1.41 51,001
09/08/2016 1.43 1.43 1.38 1.38 7,015
09/07/2016 1.47 1.47 1.42 1.42 6,886
09/06/2016 1.41 1.47 1.31 1.43 41,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?