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 (%)
Feb 26, 2021 23.04 23.52 22.31 23.29 27,000 +0.28(+1.22%)
Feb 25, 2021 23.33 23.87 22.87 23.01 20,548 -0.83(-3.48%)
Feb 24, 2021 22.92 24.49 22.92 23.84 29,209 +0.98(+4.29%)
Feb 23, 2021 22.82 23.36 22.25 22.86 38,666 -0.91(-3.83%)
Feb 22, 2021 24.26 24.33 23.68 23.77 9,392 -0.66(-2.70%)
Feb 19, 2021 24.27 25.80 24.20 24.43 23,700 +0.08(+0.33%)
Feb 18, 2021 24.83 24.96 24.21 24.35 25,838 -0.91(-3.60%)
Feb 17, 2021 25.26 25.41 24.52 25.26 17,936 -0.32(-1.25%)
Feb 16, 2021 25.65 25.70 25.18 25.58 19,460 +0.43(+1.71%)
Feb 12, 2021 25.40 26.48 24.90 25.15 47,900 -0.12(-0.47%)
Feb 11, 2021 26.01 26.01 25.01 25.27 44,228 -0.62(-2.39%)
Feb 10, 2021 26.81 26.81 25.57 25.89 70,038 +0.09(+0.35%)
Feb 09, 2021 25.58 26.83 25.49 25.80 80,347 +0.54(+2.14%)
Feb 08, 2021 25.34 26.07 24.95 25.26 102,705 +0.31(+1.24%)
Feb 05, 2021 24.27 26.66 24.00 24.95 430,800 +1.15(+4.83%)
Feb 04, 2021 23.70 24.47 23.37 23.80 31,847 -0.06(-0.25%)
Feb 03, 2021 24.47 24.83 23.65 23.86 26,635 -0.92(-3.71%)
Feb 02, 2021 24.75 25.92 24.58 24.78 14,651 +0.02(+0.08%)
Feb 01, 2021 24.21 24.99 23.68 24.76 11,786 +0.30(+1.23%)
Jan 29, 2021 24.02 24.87 23.76 24.46 27,900 -0.61(-2.43%)
Jan 28, 2021 24.67 25.14 24.25 25.07 9,185 +0.27(+1.09%)
Jan 27, 2021 25.00 25.33 24.35 24.80 24,298 -0.70(-2.75%)
Jan 26, 2021 25.23 25.99 25.20 25.50 23,326 +0.32(+1.27%)
Jan 25, 2021 25.30 25.50 24.75 25.18 48,606 +0.08(+0.32%)
Jan 22, 2021 25.25 25.25 25.04 25.10 1,600 -0.13(-0.53%)
Jan 21, 2021 25.35 25.49 24.94 25.23 16,783 -0.27(-1.04%)
Jan 20, 2021 25.20 25.50 25.05 25.50 11,262 -0.27(-1.05%)
Jan 19, 2021 25.69 26.01 25.32 25.77 198,381 +2.11(+8.92%)
Jan 15, 2021 23.95 24.16 23.44 23.66 31,700 -0.80(-3.27%)
Jan 14, 2021 24.34 24.49 23.82 24.46 37,640 +0.12(+0.49%)
Jan 13, 2021 23.14 24.34 22.30 24.34 65,699 +2.09(+9.39%)
Jan 12, 2021 21.52 22.25 21.09 22.25 30,932 +1.31(+6.26%)
Jan 11, 2021 21.03 21.03 20.36 20.94 13,467 -0.08(-0.38%)
Jan 08, 2021 20.97 21.04 20.97 21.02 2,000 +0.27(+1.30%)
Jan 07, 2021 20.61 20.95 20.41 20.75 13,824 +1.35(+6.96%)
Jan 06, 2021 19.25 19.85 19.17 19.40 26,632 -0.31(-1.57%)
Jan 05, 2021 19.12 19.74 19.12 19.71 8,178 +0.69(+3.63%)
Jan 04, 2021 19.12 19.40 18.61 19.02 12,705 -0.84(-4.23%)
Dec 31, 2020 19.86 19.86 19.86 75,143 +1.14(+6.09%)
Dec 30, 2020 19.78 19.83 18.50 18.72 75,143 -1.65(-8.10%)
Dec 29, 2020 19.67 20.37 19.63 20.37 4,633 +0.68(+3.45%)
Dec 28, 2020 20.12 20.26 19.69 19.69 6,214 -0.27(-1.35%)
Dec 24, 2020 20.18 20.25 19.96 19.96 8,300 +0.54(+2.78%)
Dec 23, 2020 19.03 19.61 19.03 19.42 90,735 +1.42(+7.89%)
Dec 22, 2020 18.11 18.16 17.75 18.00 52,590 +0.02(+0.11%)
Dec 21, 2020 18.16 18.59 17.70 17.98 14,735 -1.02(-5.37%)
Dec 18, 2020 19.00 19.00 18.42 19.00 4,700 +0.16(+0.85%)
Dec 17, 2020 18.61 19.00 18.61 18.84 3,561 +0.53(+2.89%)
Dec 16, 2020 18.54 18.90 18.26 18.31 16,148 -0.03(-0.16%)
Dec 15, 2020 18.50 18.50 18.03 18.34 17,223 +0.04(+0.22%)
Dec 14, 2020 19.11 19.11 18.20 18.30 8,718 -0.30(-1.61%)
Dec 11, 2020 18.80 18.95 18.58 18.60 2,800 -0.20(-1.06%)
Dec 10, 2020 19.14 19.20 18.80 18.80 7,524 -0.32(-1.67%)
Dec 09, 2020 19.55 19.59 18.57 19.12 10,356 -0.38(-1.95%)
Dec 08, 2020 19.37 19.62 19.37 19.50 2,978 -0.25(-1.27%)
Dec 07, 2020 20.00 20.00 19.45 19.75 24,775 +0.25(+1.28%)
Dec 04, 2020 19.83 20.02 19.50 19.50 6,600 -0.83(-4.08%)
Dec 03, 2020 19.99 20.43 19.81 20.33 9,786 +0.23(+1.14%)
Dec 02, 2020 19.91 20.11 19.66 20.10 2,308 +0.12(+0.60%)
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.