Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itamar Medical Ltd ADR (NQ: ITMR )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 15.40 15.69 15.23 15.23 2,800 -0.02(-0.13%)
May 28, 2020 17.00 17.00 14.84 15.25 8,690 -0.75(-4.69%)
May 27, 2020 15.98 16.00 15.75 16.00 6,638 +0.17(+1.07%)
May 26, 2020 15.50 15.90 15.50 15.83 7,549 +0.90(+6.03%)
May 22, 2020 14.50 14.93 14.50 14.93 2,100 -0.12(-0.76%)
May 21, 2020 15.04 15.26 15.04 15.04 3,830 +0.18(+1.18%)
May 20, 2020 15.40 15.45 14.66 14.87 9,047 +0.31(+2.13%)
May 19, 2020 15.39 15.39 14.30 14.56 3,964 -0.38(-2.54%)
May 18, 2020 14.68 15.40 14.03 14.94 22,647 +1.16(+8.42%)
May 15, 2020 13.33 13.78 13.32 13.78 800 -0.05(-0.36%)
May 14, 2020 14.19 14.19 12.68 13.83 6,581 -0.57(-3.96%)
May 13, 2020 15.30 15.30 14.23 14.40 9,254 -0.60(-4.00%)
May 12, 2020 15.16 15.19 15.00 15.00 5,794 +0.10(+0.67%)
May 11, 2020 14.81 15.15 14.29 14.90 3,779 -0.02(-0.13%)
May 08, 2020 15.00 15.18 14.79 14.92 2,000 -0.09(-0.60%)
May 07, 2020 15.14 15.18 14.91 15.01 1,016 -0.16(-1.05%)
May 06, 2020 15.00 15.17 14.81 15.17 7,524 -0.12(-0.78%)
May 05, 2020 15.10 15.30 15.10 15.29 4,420 +0.44(+2.96%)
May 04, 2020 14.80 15.00 14.74 14.85 15,719 +0.47(+3.27%)
May 01, 2020 14.86 14.86 14.22 14.38 2,100 -0.37(-2.51%)
Apr 30, 2020 14.75 14.78 14.09 14.75 13,778 +0.24(+1.65%)
Apr 29, 2020 14.28 14.73 14.21 14.51 20,170 +0.36(+2.54%)
Apr 28, 2020 14.82 14.82 14.14 14.15 4,832 +0.00(+0.00%)
Apr 27, 2020 14.81 14.93 14.15 14.15 11,626 +0.14(+1.00%)
Apr 24, 2020 14.23 14.30 13.62 14.01 5,400 +0.01(+0.07%)
Apr 23, 2020 14.41 14.52 13.77 14.00 6,574 -0.25(-1.75%)
Apr 22, 2020 14.36 14.56 13.93 14.25 20,337 -0.13(-0.90%)
Apr 21, 2020 14.41 14.49 14.14 14.38 2,802 -0.12(-0.83%)
Apr 20, 2020 14.52 14.95 13.88 14.50 47,348 +0.85(+6.23%)
Apr 17, 2020 13.50 13.65 13.00 13.65 24,700 -0.06(-0.44%)
Apr 16, 2020 13.43 13.80 12.93 13.71 60,815 -0.13(-0.94%)
Apr 15, 2020 14.01 14.06 13.30 13.84 7,688 -0.17(-1.21%)
Apr 14, 2020 14.15 14.15 12.80 14.01 20,910 +0.19(+1.37%)
Apr 13, 2020 14.01 14.47 13.65 13.82 5,210 -0.67(-4.62%)
Apr 09, 2020 14.63 14.63 14.20 14.49 3,700 +0.51(+3.65%)
Apr 08, 2020 13.50 14.85 13.50 13.98 5,205 +0.58(+4.33%)
Apr 07, 2020 14.36 14.84 13.40 13.40 19,855 -0.13(-0.96%)
Apr 06, 2020 12.86 13.60 12.20 13.53 24,351 +1.86(+15.94%)
Apr 03, 2020 12.45 12.45 11.60 11.67 3,000 -0.21(-1.77%)
Apr 02, 2020 11.45 11.88 11.45 11.88 11,320 +0.83(+7.51%)
Apr 01, 2020 11.71 11.77 11.00 11.05 14,675 -0.73(-6.20%)
Mar 31, 2020 12.04 12.15 11.72 11.78 22,611 +0.44(+3.88%)
Mar 30, 2020 11.00 11.38 10.79 11.34 18,869 +0.34(+3.09%)
Mar 27, 2020 10.84 11.11 10.60 11.00 40,100 +0.47(+4.46%)
Mar 26, 2020 10.75 10.98 10.34 10.53 31,038 -0.09(-0.85%)
Mar 25, 2020 9.650 11.21 9.650 10.62 86,985 +1.05(+10.97%)
Mar 24, 2020 8.810 10.16 8.810 9.570 49,416 +1.37(+16.71%)
Mar 23, 2020 8.720 8.720 8.185 8.200 114,891 -0.25(-2.96%)
Mar 20, 2020 8.480 8.630 8.000 8.450 155,800 +0.25(+3.05%)
Mar 19, 2020 8.640 8.640 7.885 8.200 50,534 +0.25(+3.14%)
Mar 18, 2020 8.700 8.780 7.820 7.950 30,179 -0.90(-10.17%)
Mar 17, 2020 9.310 9.320 8.280 8.850 26,816 +0.03(+0.34%)
Mar 16, 2020 9.600 9.865 8.820 8.820 42,858 -0.68(-7.16%)
Mar 13, 2020 10.35 10.79 9.500 9.500 25,600 -0.39(-3.94%)
Mar 12, 2020 10.37 10.52 9.562 9.890 68,605 -1.22(-10.98%)
Mar 11, 2020 11.61 11.97 10.80 11.11 63,042 -0.95(-7.88%)
Mar 10, 2020 12.03 12.21 11.61 12.06 21,638 -0.05(-0.41%)
Mar 09, 2020 10.99 12.58 10.00 12.11 96,065 -1.47(-10.82%)
Mar 06, 2020 13.93 14.16 13.53 13.58 16,800 -0.87(-6.02%)
Mar 05, 2020 14.01 14.45 13.57 14.45 26,541 -0.34(-2.30%)
Mar 04, 2020 14.69 15.20 14.15 14.79 9,109 +0.68(+4.82%)
Mar 03, 2020 15.00 15.29 14.11 14.11 55,427 -0.29(-2.01%)
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.