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 (%)
Dec 31, 2019 12.73 12.87 12.52 12.87 3,500 +0.07(+0.55%)
Dec 30, 2019 12.16 12.99 12.15 12.80 22,958 -0.21(-1.61%)
Dec 27, 2019 12.59 13.01 12.31 13.01 4,400 +0.56(+4.50%)
Dec 26, 2019 12.20 12.52 12.16 12.45 6,090 +0.40(+3.32%)
Dec 24, 2019 11.50 12.52 11.36 12.05 37,800 +0.59(+5.15%)
Dec 23, 2019 11.40 11.50 11.30 11.46 7,715 -0.04(-0.35%)
Dec 20, 2019 11.98 11.98 11.50 11.50 17,800 +0.23(+2.04%)
Dec 19, 2019 11.11 11.27 11.11 11.27 1,102 -0.09(-0.79%)
Dec 18, 2019 11.36 11.37 11.20 11.36 5,744 +0.01(+0.09%)
Dec 17, 2019 11.33 11.35 11.33 11.35 400 -0.35(-2.99%)
Dec 16, 2019 11.60 11.70 11.45 11.70 8,296 -0.00(-0.00%)
Dec 13, 2019 11.41 12.12 11.41 11.70 5,300 +0.29(+2.54%)
Dec 12, 2019 11.43 11.43 11.24 11.41 5,565 -0.19(-1.64%)
Dec 11, 2019 11.50 11.76 11.50 11.60 4,551 +0.44(+3.90%)
Dec 10, 2019 10.90 11.45 10.87 11.16 13,836 -0.29(-2.50%)
Dec 09, 2019 11.18 11.45 11.00 11.45 5,834 -0.02(-0.16%)
Dec 06, 2019 12.00 12.51 11.47 11.47 18,200 -0.25(-2.17%)
Dec 05, 2019 10.83 11.99 10.51 11.72 28,085 +1.21(+11.56%)
Dec 04, 2019 10.28 11.20 9.895 10.51 29,973 +0.31(+3.04%)
Dec 03, 2019 9.800 10.20 9.800 10.20 3,553 +0.34(+3.48%)
Dec 02, 2019 9.857 9.857 9.857 9.857 395 -0.03(-0.29%)
Nov 29, 2019 9.885 9.885 9.885 9.885 300 -0.08(-0.75%)
Nov 27, 2019 9.960 9.960 9.960 9.960 300 -0.44(-4.23%)
Nov 26, 2019 10.40 10.40 10.40 10.40 2,342 -0.21(-1.98%)
Nov 25, 2019 9.974 10.61 9.974 10.61 1,981 +0.46(+4.53%)
Nov 22, 2019 10.11 10.19 10.11 10.15 2,300 +0.46(+4.70%)
Nov 21, 2019 9.620 10.15 9.620 9.694 1,685 -0.22(-2.17%)
Nov 19, 2019 9.909 9.909 9.909 0 -0.34(-3.34%)
Nov 18, 2019 10.63 10.63 10.25 10.25 368 +0.15(+1.51%)
Nov 15, 2019 9.880 11.16 9.840 10.10 4,200 +0.35(+3.59%)
Nov 14, 2019 9.390 9.750 9.390 9.750 1,033 +0.37(+3.94%)
Nov 13, 2019 9.380 9.380 9.380 9.380 350 -0.15(-1.58%)
Nov 12, 2019 9.480 9.531 9.480 9.531 432 +0.46(+5.08%)
Nov 11, 2019 9.070 9.070 9.070 100 +0.00(+0.00%)
Nov 08, 2019 8.950 9.080 8.950 9.070 4,000 +0.07(+0.78%)
Nov 07, 2019 9.424 9.424 9.000 9.000 2,902 +0.70(+8.43%)
Nov 06, 2019 8.220 8.950 8.200 8.300 57,272 +0.18(+2.23%)
Nov 05, 2019 8.220 8.220 8.090 8.119 19,890 +0.10(+1.24%)
Nov 04, 2019 8.160 8.170 8.020 8.020 3,924 +0.00(+0.00%)
Nov 01, 2019 8.880 8.880 8.010 8.020 4,900 -0.45(-5.31%)
Oct 31, 2019 8.290 8.470 8.130 8.470 5,820 +0.47(+5.88%)
Oct 30, 2019 8.040 8.040 7.730 8.000 4,659 -0.01(-0.12%)
Oct 29, 2019 8.170 8.170 8.010 8.010 4,701 -0.08(-0.99%)
Oct 28, 2019 8.210 8.210 8.050 8.090 4,294 -0.03(-0.31%)
Oct 25, 2019 8.160 8.270 8.010 8.115 4,400 -0.06(-0.79%)
Oct 24, 2019 8.180 8.180 8.180 8.180 100 +0.17(+2.12%)
Oct 23, 2019 8.370 8.370 8.010 8.010 5,434 -0.48(-5.65%)
Oct 22, 2019 8.468 8.468 8.490 202 +0.02(+0.26%)
Oct 18, 2019 8.468 8.468 8.468 0 +0.27(+3.26%)
Oct 17, 2019 7.660 8.200 7.660 8.200 415 -0.31(-3.64%)
Oct 16, 2019 8.510 8.510 8.510 17 +0.00(+0.00%)
Oct 15, 2019 8.350 8.510 8.350 8.510 900 +0.01(+0.12%)
Oct 14, 2019 8.500 8.500 8.500 8.500 1,200 +0.29(+3.53%)
Oct 11, 2019 8.360 8.360 8.210 8.210 3,100 -0.09(-1.08%)
Oct 10, 2019 8.720 8.720 8.300 8.300 10,160 -0.36(-4.20%)
Oct 09, 2019 8.664 8.664 8.664 10 +0.00(+0.00%)
Oct 08, 2019 8.664 8.664 8.664 8.664 100 +0.06(+0.75%)
Oct 07, 2019 8.710 8.882 8.600 8.600 9,267 -0.40(-4.44%)
Oct 04, 2019 8.680 9.000 8.600 9.000 3,500 -0.35(-3.71%)
Oct 03, 2019 8.760 9.750 8.750 9.347 2,681 +0.59(+6.70%)
Oct 02, 2019 8.760 8.810 8.760 8.760 653 +0.06(+0.69%)
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.