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 (%)
Oct 29, 2021 30.40 30.50 30.40 30.50 20,844 +0.10(+0.33%)
Oct 28, 2021 30.46 30.50 30.40 30.40 4,680 -0.07(-0.23%)
Oct 27, 2021 30.42 30.50 30.41 30.47 12,970 +0.02(+0.07%)
Oct 26, 2021 30.45 30.45 43,102 +0.05(+0.16%)
Oct 25, 2021 30.42 30.42 30.34 30.40 105,770 +0.04(+0.13%)
Oct 22, 2021 30.36 30.42 30.25 30.36 9,843 +0.00(+0.00%)
Oct 21, 2021 30.22 30.46 30.22 30.36 34,891 +0.03(+0.10%)
Oct 20, 2021 30.34 30.43 30.31 30.33 44,935 -0.01(-0.03%)
Oct 19, 2021 30.33 30.37 30.26 30.34 15,701 +0.00(+0.00%)
Oct 18, 2021 30.38 30.40 30.33 30.34 63,430 -0.02(-0.07%)
Oct 15, 2021 30.47 30.47 30.33 30.36 54,491 -0.06(-0.20%)
Oct 14, 2021 30.46 30.47 30.40 30.42 30,214 +0.01(+0.03%)
Oct 13, 2021 30.40 30.50 30.31 30.41 74,204 -0.02(-0.07%)
Oct 12, 2021 30.43 30.45 30.22 30.43 130,035 +0.15(+0.50%)
Oct 11, 2021 30.32 30.48 30.24 30.28 34,133 +0.01(+0.03%)
Oct 08, 2021 30.35 30.35 30.24 30.27 53,498 -0.02(-0.07%)
Oct 07, 2021 30.25 30.30 30.20 30.29 132,336 +0.09(+0.30%)
Oct 06, 2021 30.17 30.26 30.15 30.20 149,065 +0.00(+0.00%)
Oct 05, 2021 30.17 30.27 30.17 30.20 248,340 +0.00(+0.00%)
Oct 04, 2021 30.21 30.25 30.18 30.20 389,016 -0.06(-0.20%)
Oct 01, 2021 30.28 30.31 30.22 30.26 85,182 +0.04(+0.13%)
Sep 30, 2021 30.25 30.39 30.19 30.22 355,767 +0.00(+0.00%)
Sep 29, 2021 30.22 30.35 30.21 30.22 120,569 +0.00(+0.00%)
Sep 28, 2021 30.22 30.32 30.19 30.22 65,226 -0.03(-0.10%)
Sep 27, 2021 30.25 30.33 30.23 30.25 84,536 -0.04(-0.13%)
Sep 24, 2021 30.18 30.33 30.17 30.29 71,918 +0.08(+0.26%)
Sep 23, 2021 30.20 30.29 30.17 30.21 393,724 -0.06(-0.20%)
Sep 22, 2021 30.29 30.30 30.17 30.27 199,374 +0.06(+0.20%)
Sep 21, 2021 30.38 30.38 30.21 30.21 23,664 +0.01(+0.03%)
Sep 20, 2021 30.25 30.40 30.17 30.20 463,163 -0.10(-0.33%)
Sep 17, 2021 30.26 30.33 30.26 30.30 252,285 +0.00(+0.00%)
Sep 16, 2021 30.31 30.46 30.30 30.30 352,253 -0.02(-0.07%)
Sep 15, 2021 30.25 30.43 30.25 30.32 368,245 -0.08(-0.26%)
Sep 14, 2021 30.17 30.40 30.17 30.40 714,305 +0.15(+0.50%)
Sep 13, 2021 29.95 30.38 29.91 30.25 4,485,261 +9.61(+46.56%)
Sep 10, 2021 21.20 21.20 20.34 20.64 765 +0.31(+1.52%)
Sep 09, 2021 20.61 20.74 20.33 20.33 25,594 -0.29(-1.41%)
Sep 08, 2021 21.45 21.45 20.62 20.62 6,454 -0.10(-0.48%)
Sep 07, 2021 20.96 21.32 20.72 20.72 9,040 -0.03(-0.14%)
Sep 03, 2021 20.46 21.46 20.46 20.75 17,261 +0.03(+0.14%)
Sep 02, 2021 20.87 21.09 20.49 20.72 12,372 -0.04(-0.19%)
Sep 01, 2021 21.50 21.50 20.38 20.76 23,943 -0.58(-2.72%)
Aug 31, 2021 19.58 23.00 19.47 21.34 93,809 +1.61(+8.16%)
Aug 30, 2021 18.82 20.13 18.78 19.73 42,920 +0.55(+2.87%)
Aug 27, 2021 19.53 19.71 19.18 19.18 7,981 -0.20(-1.03%)
Aug 26, 2021 19.61 19.68 19.29 19.38 12,678 -0.17(-0.87%)
Aug 25, 2021 19.52 19.84 19.49 19.55 20,861 +0.11(+0.57%)
Aug 24, 2021 18.38 19.60 18.26 19.44 49,403 +1.03(+5.57%)
Aug 23, 2021 18.22 18.50 18.01 18.41 45,990 +0.43(+2.42%)
Aug 20, 2021 17.60 18.50 17.60 17.98 127,251 +0.62(+3.57%)
Aug 19, 2021 17.67 18.02 17.28 17.36 18,723 +0.21(+1.22%)
Aug 18, 2021 16.58 17.43 16.57 17.15 40,922 +0.48(+2.88%)
Aug 17, 2021 16.87 16.93 16.36 16.67 34,121 -0.73(-4.20%)
Aug 16, 2021 17.25 17.96 16.77 17.40 14,235 -0.37(-2.08%)
Aug 13, 2021 17.43 18.20 17.25 17.77 26,790 +0.47(+2.72%)
Aug 12, 2021 17.73 17.89 17.25 17.30 2,792 -0.10(-0.57%)
Aug 11, 2021 17.97 18.17 17.40 17.40 10,840 -0.79(-4.34%)
Aug 10, 2021 17.88 18.39 17.88 18.19 151,211 +0.26(+1.45%)
Aug 09, 2021 17.30 18.23 17.01 17.93 40,719 -0.81(-4.32%)
Aug 06, 2021 18.75 18.88 18.03 18.74 45,447 +0.25(+1.35%)
Aug 05, 2021 19.52 19.52 18.36 18.49 90,740 -1.21(-6.14%)
Aug 04, 2021 19.44 20.03 19.44 19.70 25,859 -0.19(-0.96%)
Aug 03, 2021 19.82 20.06 19.50 19.89 18,305 -0.07(-0.35%)
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.