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 (%)
Nov 30, 2020 20.47 20.48 19.92 19.92 6,703 -0.84(-4.07%)
Nov 27, 2020 20.70 22.00 20.10 20.77 2,700 +0.07(+0.31%)
Nov 25, 2020 21.35 21.35 20.32 20.70 7,100 +0.07(+0.34%)
Nov 24, 2020 20.25 20.78 20.22 20.63 17,144 +0.93(+4.72%)
Nov 23, 2020 20.03 20.03 19.55 19.70 30,213 +1.70(+9.44%)
Nov 20, 2020 17.81 18.04 17.81 18.00 4,100 -0.08(-0.44%)
Nov 19, 2020 18.24 18.91 17.97 18.08 19,708 +0.20(+1.12%)
Nov 18, 2020 18.46 18.50 17.85 17.88 16,414 -0.22(-1.22%)
Nov 17, 2020 18.47 18.50 17.18 18.10 13,450 -0.66(-3.52%)
Nov 16, 2020 19.43 19.46 18.51 18.76 112,710 -0.42(-2.19%)
Nov 13, 2020 18.96 19.49 18.70 19.18 21,000 +1.03(+5.67%)
Nov 12, 2020 18.41 18.65 18.11 18.15 5,322 +0.00(+0.00%)
Nov 11, 2020 19.50 19.50 18.09 18.15 79,114 -1.46(-7.45%)
Nov 10, 2020 20.55 20.55 19.46 19.61 7,529 -1.31(-6.26%)
Nov 09, 2020 21.54 21.57 20.71 20.92 6,421 -0.38(-1.78%)
Nov 06, 2020 20.81 21.30 20.42 21.30 5,100 +0.49(+2.35%)
Nov 05, 2020 21.60 21.73 20.25 20.81 14,267 -0.89(-4.10%)
Nov 04, 2020 21.09 21.70 21.09 21.70 1,351 +0.44(+2.07%)
Nov 03, 2020 20.64 21.26 20.64 21.26 8,277 +0.43(+2.06%)
Nov 02, 2020 21.09 21.09 19.91 20.83 5,959 +0.56(+2.76%)
Oct 30, 2020 21.40 21.40 19.84 20.27 3,700 -0.91(-4.30%)
Oct 29, 2020 20.79 21.18 20.55 21.18 69,758 +0.80(+3.93%)
Oct 28, 2020 20.06 20.38 19.77 20.38 2,687 -0.37(-1.78%)
Oct 27, 2020 20.32 20.89 20.25 20.75 3,121 +0.17(+0.83%)
Oct 26, 2020 20.43 20.73 20.25 20.58 6,620 +0.21(+1.03%)
Oct 23, 2020 20.54 20.85 20.37 20.37 1,100 -0.34(-1.64%)
Oct 22, 2020 20.61 20.73 20.39 20.71 3,677 -0.44(-2.08%)
Oct 21, 2020 21.30 21.30 20.41 21.15 2,892 +0.07(+0.33%)
Oct 20, 2020 20.87 21.08 20.55 21.08 2,575 +0.48(+2.33%)
Oct 19, 2020 20.79 21.35 20.60 20.60 3,470 -0.60(-2.83%)
Oct 16, 2020 20.99 21.38 20.99 21.20 3,100 -0.10(-0.47%)
Oct 15, 2020 21.49 21.49 20.81 21.30 4,218 -0.18(-0.84%)
Oct 14, 2020 21.89 21.89 20.87 21.48 4,986 -0.42(-1.92%)
Oct 13, 2020 21.46 22.25 21.46 21.90 23,294 +0.29(+1.34%)
Oct 12, 2020 21.36 21.92 21.36 21.61 12,168 +0.11(+0.51%)
Oct 09, 2020 21.90 21.90 21.03 21.50 2,300 +0.48(+2.28%)
Oct 08, 2020 20.81 21.02 20.81 21.02 2,215 -0.08(-0.38%)
Oct 07, 2020 21.42 22.10 20.77 21.10 4,459 -0.29(-1.36%)
Oct 06, 2020 21.40 21.40 20.58 21.39 4,549 +0.49(+2.34%)
Oct 05, 2020 20.54 21.00 20.54 20.90 20,609 +0.62(+3.06%)
Oct 02, 2020 20.07 20.59 19.83 20.28 4,100 -0.42(-2.03%)
Oct 01, 2020 20.61 20.99 20.61 20.70 3,159 +0.27(+1.32%)
Sep 30, 2020 20.58 20.66 20.01 20.43 12,186 -0.76(-3.59%)
Sep 29, 2020 20.79 21.19 20.79 21.19 1,165 -0.56(-2.57%)
Sep 28, 2020 21.74 22.92 21.50 21.75 3,022 +0.14(+0.65%)
Sep 25, 2020 20.70 21.74 20.70 21.61 2,500 +0.43(+2.03%)
Sep 24, 2020 21.10 21.28 20.47 21.18 10,522 -0.45(-2.08%)
Sep 23, 2020 22.15 22.15 21.43 21.63 3,192 -1.04(-4.59%)
Sep 22, 2020 22.40 22.68 22.35 22.67 7,777 -0.12(-0.53%)
Sep 21, 2020 22.25 22.79 21.47 22.79 11,690 +0.29(+1.29%)
Sep 18, 2020 22.25 22.50 21.50 22.50 9,500 +0.06(+0.27%)
Sep 17, 2020 22.06 22.44 21.95 22.44 1,964 -0.03(-0.13%)
Sep 16, 2020 23.00 23.00 22.07 22.47 9,486 -0.33(-1.45%)
Sep 15, 2020 22.73 23.28 22.51 22.80 12,049 +1.13(+5.21%)
Sep 14, 2020 21.19 21.78 21.19 21.67 8,971 +0.92(+4.43%)
Sep 11, 2020 20.79 20.91 19.71 20.75 19,100 +0.04(+0.19%)
Sep 10, 2020 21.77 21.77 20.27 20.71 9,281 -1.55(-6.96%)
Sep 09, 2020 22.29 22.61 22.26 22.26 1,555 +0.56(+2.58%)
Sep 08, 2020 22.25 22.25 21.60 21.70 7,775 -1.27(-5.53%)
Sep 04, 2020 22.19 23.01 21.24 22.97 21,500 +0.44(+1.95%)
Sep 03, 2020 23.99 24.07 22.31 22.53 31,013 -1.17(-4.94%)
Sep 02, 2020 24.93 24.93 23.48 23.70 37,389 +0.70(+3.04%)
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.