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 (%)
Jun 30, 2020 19.15 19.30 18.01 18.60 61,182 -0.40(-2.11%)
Jun 29, 2020 18.79 19.57 18.71 19.00 16,207 -0.68(-3.46%)
Jun 26, 2020 20.00 20.33 19.50 19.68 30,200 -0.50(-2.48%)
Jun 25, 2020 19.98 20.47 18.62 20.18 27,557 +0.06(+0.30%)
Jun 24, 2020 20.98 20.98 19.91 20.12 29,363 -1.47(-6.81%)
Jun 23, 2020 21.78 23.09 20.81 21.59 14,131 -0.29(-1.33%)
Jun 22, 2020 21.60 22.01 20.36 21.88 18,825 +0.23(+1.06%)
Jun 19, 2020 21.99 21.99 21.30 21.65 3,100 +0.00(+0.00%)
Jun 18, 2020 22.46 22.46 21.51 21.65 40,058 +0.13(+0.61%)
Jun 17, 2020 21.73 22.48 21.13 21.52 54,828 +0.28(+1.31%)
Jun 16, 2020 20.17 21.43 19.00 21.24 44,425 +2.69(+14.50%)
Jun 15, 2020 17.79 19.00 17.19 18.55 35,627 +1.77(+10.55%)
Jun 12, 2020 17.39 17.39 16.78 16.78 24,700 +0.77(+4.81%)
Jun 11, 2020 17.98 18.00 16.01 16.01 28,671 -2.09(-11.55%)
Jun 10, 2020 17.32 18.54 17.24 18.10 72,761 +1.40(+8.38%)
Jun 09, 2020 16.13 16.92 16.10 16.70 21,706 -0.30(-1.76%)
Jun 08, 2020 15.47 17.00 15.38 17.00 5,439 +1.65(+10.75%)
Jun 05, 2020 15.35 15.42 15.11 15.35 4,300 +0.18(+1.19%)
Jun 04, 2020 15.36 15.44 15.01 15.17 2,321 +0.07(+0.46%)
Jun 03, 2020 15.09 15.10 14.95 15.10 1,163 -0.03(-0.20%)
Jun 02, 2020 15.23 15.23 14.77 15.13 3,470 +0.03(+0.20%)
Jun 01, 2020 15.21 15.21 14.97 15.10 5,368 -0.13(-0.85%)
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%)
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.