KORU Medical Systems Inc (KRMD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -11.5789473684 | 2.85 | 2.91 | 2.22 | 1019707 | 2.604545 | CS |
| 4 | 0.27 | 12 | 2.25 | 3.09 | 2.1 | 368190 | 2.61368194 | CS |
| 12 | 0.32 | 14.5454545455 | 2.2 | 3.09 | 2.05 | 225415 | 2.41558825 | CS |
| 26 | 0.36 | 16.6666666667 | 2.16 | 3.09 | 1.9783 | 154852 | 2.3439141 | CS |
| 52 | -0.95 | -27.3775216138 | 3.47 | 3.55 | 1.9783 | 113962 | 2.40827544 | CS |
| 156 | -1.28 | -33.6842105263 | 3.8 | 4.48 | 1.82 | 91494 | 2.90550219 | CS |
| 260 | -1.19 | -32.0754716981 | 3.71 | 12.98 | 1.82 | 196370 | 5.41108996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 2.52 | -0.02 | -0.79 | 2.5 | 2.5299999 | 2.37 | 66851 |
| 1720040640 | 2.54 | 0.27 | 11.89 | 2.32 | 2.545 | 2.2799999 | 64804 |
| 1719959700 | 2.27 | -0.08 | -3.40 | 2.39 | 2.4 | 2.22 | 211641 |
| 1719873300 | 2.35 | -0.3 | -11.32 | 2.63 | 2.645 | 2.2599999 | 326170 |
| 1719614100 | 2.65 | -0.2 | -7.02 | 2.85 | 2.91 | 2.5 | 3476211 |
| 1719527700 | 2.85 | -0.01 | -0.35 | 2.88 | 3.05 | 2.74 | 172153 |
| 1719441300 | 2.86 | -0.13 | -4.35 | 2.98 | 3.09 | 2.83 | 351001 |
| 1719354900 | 2.99 | 0.16 | 5.65 | 2.86 | 2.99 | 2.66 | 295083 |
| 1719268500 | 2.83 | 0.18 | 6.79 | 2.69 | 3.09 | 2.64 | 541556 |
| 1719009300 | 2.65 | 0.3 | 12.77 | 2.34 | 2.65 | 2.34 | 273341 |
| 1718922900 | 2.35 | 0.12 | 5.38 | 2.25 | 2.3985 | 2.18 | 94799 |
| 1718750100 | 2.23 | 0 | 0.00 | 2.24 | 2.35 | 2.21 | 102502 |
| 1718663700 | 2.23 | 0.09 | 4.21 | 2.14 | 2.25 | 2.14 | 86750 |
| 1718404500 | 2.14 | -0.13 | -5.73 | 2.25 | 2.2599999 | 2.1 | 160320 |
| 1718318100 | 2.27 | -0.08 | -3.40 | 2.34 | 2.35 | 2.25 | 53015 |
| 1718231700 | 2.35 | 0.05 | 2.17 | 2.27 | 2.47 | 2.27 | 73223 |
| 1718145300 | 2.3 | 0.03 | 1.32 | 2.24 | 2.31 | 2.21 | 167169 |
| 1718058900 | 2.27 | 0.05 | 2.25 | 2.17 | 2.3 | 2.17 | 109468 |
| 1717799700 | 2.22 | -0.07 | -3.06 | 2.25 | 2.27 | 2.2 | 68216 |
| 1717713300 | 2.29 | 0.13 | 6.02 | 2.16 | 2.3 | 2.11 | 102916 |
| 1717626900 | 2.16 | 0.05 | 2.37 | 2.13 | 2.16 | 2.1 | 159995 |
| 1717540500 | 2.11 | -0.01 | -0.47 | 2.11 | 2.1267999 | 2.065 | 64508 |
| 1717454100 | 2.12 | -0.01 | -0.47 | 2.13 | 2.14 | 2.1 | 94632 |
| 1717194900 | 2.13 | 0.02 | 0.95 | 2.12 | 2.15 | 2.08 | 78333 |
| 1717108500 | 2.11 | 0.01 | 0.48 | 2.12 | 2.17 | 2.08 | 79885 |
| 1717022100 | 2.1 | -0.02 | -0.94 | 2.09 | 2.14 | 2.081 | 62385 |
| 1716935700 | 2.12 | -0.08 | -3.64 | 2.2 | 2.2 | 2.1 | 90434 |
| 1716590100 | 2.2 | 0.01 | 0.46 | 2.2 | 2.25 | 2.16 | 1917048 |
| 1716503700 | 2.19 | -0.04 | -1.79 | 2.23 | 2.24 | 2.15 | 84492 |
| 1716417300 | 2.23 | 0.1 | 4.69 | 2.09 | 2.23 | 2.09 | 94205 |
| 1716330900 | 2.13 | -0.07 | -3.18 | 2.19 | 2.22 | 2.08 | 67841 |
| 1716244500 | 2.2 | -0.08 | -3.51 | 2.3 | 2.3 | 2.175 | 51360 |
| 1715985300 | 2.2799999 | -0.08 | -3.39 | 2.32 | 2.37 | 2.2599999 | 121432 |
| 1715898900 | 2.36 | 0.11 | 4.89 | 2.25 | 2.38 | 2.24 | 44594 |
| 1715812500 | 2.25 | -0.06 | -2.60 | 2.34 | 2.34 | 2.22 | 41278 |
| 1715726100 | 2.31 | 0.07 | 3.12 | 2.27 | 2.31 | 2.23 | 62950 |
| 1715639700 | 2.24 | 0.02 | 0.90 | 2.23 | 2.2599999 | 2.21 | 1159796 |
| 1715380500 | 2.22 | -0.03 | -1.33 | 2.25 | 2.2799999 | 2.13 | 74681 |
| 1715294100 | 2.25 | 0 | 0.00 | 2.27 | 2.33 | 2.22 | 60421 |
| 1715207700 | 2.25 | -0.01 | -0.44 | 2.27 | 2.39 | 2.24 | 53741 |
| 1715121300 | 2.2599999 | -0.05 | -2.16 | 2.34 | 2.35 | 2.23 | 123929 |
| 1715034900 | 2.31 | -0.01 | -0.43 | 2.37 | 2.42 | 2.29 | 42557 |
| 1714775700 | 2.32 | -0.06 | -2.52 | 2.4 | 2.44 | 2.27 | 51260 |
| 1714689300 | 2.38 | 0.13 | 5.78 | 2.27 | 2.48 | 2.27 | 90707 |
| 1714602900 | 2.25 | 0.08 | 3.69 | 2.21 | 2.25 | 2.11 | 316334 |
| 1714516500 | 2.17 | -0.06 | -2.69 | 2.23 | 2.3 | 2.16 | 74903 |
| 1714430100 | 2.23 | 0.04 | 1.83 | 2.21 | 2.23 | 2.18 | 50331 |
| 1714170900 | 2.19 | 0 | 0.00 | 2.22 | 2.22 | 2.12 | 91205 |
| 1714084500 | 2.19 | -0.01 | -0.45 | 2.22 | 2.23 | 2.17 | 50089 |
| 1713998100 | 2.2 | 0.06 | 2.80 | 2.14 | 2.27 | 2.13 | 80946 |
| 1713911700 | 2.14 | 0.01 | 0.47 | 2.13 | 2.22 | 2.08 | 84146 |
| 1713825300 | 2.13 | 0.05 | 2.40 | 2.08 | 2.17 | 2.06 | 72513 |
| 1713566100 | 2.08 | 0.02 | 0.97 | 2.05 | 2.17 | 2.05 | 59143 |
| 1713479700 | 2.06 | -0.06 | -2.83 | 2.12 | 2.15 | 2.05 | 61319 |
| 1713393300 | 2.12 | -0.03 | -1.40 | 2.1 | 2.19 | 2.07 | 139633 |
| 1713306900 | 2.15 | 0.05 | 2.38 | 2.12 | 2.18 | 2.07 | 96881 |
| 1713220500 | 2.1 | 0.02 | 0.96 | 2.08 | 2.17 | 2.05 | 107307 |
| 1712961300 | 2.08 | -0.15 | -6.73 | 2.2 | 2.24 | 2.08 | 61126 |
| 1712874900 | 2.23 | 0.09 | 4.21 | 2.14 | 2.29 | 2.0722999 | 94151 |
| 1712788500 | 2.14 | -0.18 | -7.76 | 2.27 | 2.275 | 2.12 | 62031 |
| 1712702100 | 2.32 | -0.15 | -5.88 | 2.49 | 2.55 | 2.2799999 | 66062 |
| 1712615700 | 2.465 | -0.03 | -1.00 | 2.49 | 2.505 | 2.45 | 53820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
