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 (%)
Jul 30, 2021 19.36 20.09 19.36 19.72 10,604 -0.03(-0.15%)
Jul 29, 2021 19.27 19.75 19.26 19.75 4,742 +0.63(+3.29%)
Jul 28, 2021 18.66 19.32 18.60 19.12 14,742 +0.22(+1.16%)
Jul 27, 2021 18.69 18.95 18.30 18.90 21,885 +0.00(+0.00%)
Jul 26, 2021 18.93 19.09 18.65 18.90 20,514 -0.23(-1.20%)
Jul 23, 2021 18.90 19.13 18.27 19.13 61,995 +0.30(+1.59%)
Jul 22, 2021 18.90 19.09 18.69 18.83 7,524 -0.17(-0.89%)
Jul 21, 2021 18.91 19.29 18.91 19.00 18,997 +0.00(+0.00%)
Jul 20, 2021 19.00 19.41 18.81 19.00 26,191 +0.03(+0.16%)
Jul 19, 2021 18.77 19.26 18.77 18.97 21,553 -0.43(-2.22%)
Jul 16, 2021 20.64 20.64 19.40 19.40 90,666 -0.95(-4.67%)
Jul 15, 2021 20.58 21.70 19.46 20.35 41,550 -0.91(-4.27%)
Jul 14, 2021 21.35 21.65 21.10 21.26 6,228 -0.73(-3.33%)
Jul 13, 2021 22.34 22.41 21.99 21.99 7,229 -1.15(-4.95%)
Jul 12, 2021 22.98 23.32 22.76 23.14 15,398 -0.21(-0.92%)
Jul 09, 2021 22.77 23.35 22.11 23.35 9,978 +0.50(+2.19%)
Jul 08, 2021 22.80 23.40 22.61 22.85 9,101 -0.70(-2.97%)
Jul 07, 2021 23.78 23.78 23.11 23.55 2,785 -0.07(-0.30%)
Jul 06, 2021 24.20 24.20 22.96 23.62 24,117 +0.08(+0.34%)
Jul 02, 2021 24.46 24.47 23.54 23.54 4,499 -0.49(-2.04%)
Jul 01, 2021 23.68 24.20 23.53 24.03 16,472 +0.48(+2.04%)
Jun 30, 2021 23.20 23.93 23.01 23.55 11,227 +0.20(+0.86%)
Jun 29, 2021 22.71 23.98 22.71 23.35 25,992 +0.54(+2.37%)
Jun 28, 2021 22.97 23.11 22.40 22.81 6,999 -0.52(-2.23%)
Jun 25, 2021 22.99 23.45 22.93 23.33 16,510 +0.02(+0.09%)
Jun 24, 2021 23.24 23.31 22.92 23.31 10,015 +0.21(+0.91%)
Jun 23, 2021 22.29 23.50 22.00 23.10 41,263 +0.41(+1.81%)
Jun 22, 2021 21.91 22.76 21.76 22.69 25,980 +0.78(+3.56%)
Jun 21, 2021 21.45 22.13 20.93 21.91 15,380 +0.31(+1.44%)
Jun 18, 2021 21.40 21.60 20.99 21.60 92,286 +0.16(+0.75%)
Jun 17, 2021 20.70 22.02 20.70 21.44 33,138 +0.43(+2.05%)
Jun 16, 2021 20.71 21.37 20.12 21.01 51,079 +0.25(+1.20%)
Jun 15, 2021 20.90 21.10 20.50 20.76 8,484 -0.14(-0.67%)
Jun 14, 2021 20.13 20.94 19.96 20.90 37,307 +0.80(+3.98%)
Jun 11, 2021 20.00 20.24 19.82 20.10 103,793 +0.10(+0.50%)
Jun 10, 2021 19.68 20.05 19.57 20.00 26,375 +0.18(+0.91%)
Jun 09, 2021 19.81 20.07 19.54 19.82 68,061 +0.82(+4.32%)
Jun 08, 2021 18.76 19.27 18.52 19.00 222,218 +0.50(+2.70%)
Jun 07, 2021 18.83 18.90 18.26 18.50 11,294 -0.63(-3.29%)
Jun 04, 2021 18.98 20.26 18.67 19.13 33,710 +0.13(+0.68%)
Jun 03, 2021 18.90 19.15 18.57 19.00 11,127 +0.05(+0.26%)
Jun 02, 2021 19.25 19.41 18.42 18.95 57,523 -0.30(-1.56%)
Jun 01, 2021 20.22 20.30 19.00 19.25 60,114 -1.23(-6.01%)
May 28, 2021 20.06 20.87 20.03 20.48 25,443 +0.41(+2.04%)
May 27, 2021 20.69 20.83 19.83 20.07 73,997 -0.93(-4.43%)
May 26, 2021 19.99 21.02 19.99 21.00 63,179 +0.87(+4.32%)
May 25, 2021 20.15 20.48 20.10 20.13 24,569 -0.63(-3.03%)
May 24, 2021 20.96 21.06 20.05 20.76 148,460 -0.41(-1.94%)
May 21, 2021 21.75 21.75 20.44 21.17 82,095 -0.59(-2.71%)
May 20, 2021 20.30 21.76 19.94 21.76 116,093 +1.32(+6.46%)
May 19, 2021 20.31 21.00 20.02 20.44 121,936 -1.63(-7.39%)
May 18, 2021 22.04 23.30 21.85 22.07 79,259 +0.16(+0.73%)
May 17, 2021 21.91 21.91 21.91 21.91 1,551 -0.52(-2.32%)
May 14, 2021 22.46 22.46 21.90 22.43 4,657 +0.68(+3.13%)
May 13, 2021 21.63 21.90 21.43 21.75 2,451 -0.01(-0.05%)
May 12, 2021 22.00 22.30 21.39 21.76 10,881 -0.86(-3.80%)
May 11, 2021 21.91 22.89 21.25 22.62 6,356 +0.02(+0.09%)
May 10, 2021 23.47 23.47 22.38 22.60 26,305 -1.75(-7.19%)
May 07, 2021 24.48 24.48 23.85 24.35 11,160 -0.06(-0.25%)
May 06, 2021 23.26 24.51 23.18 24.41 27,351 +0.87(+3.70%)
May 05, 2021 23.58 23.89 22.72 23.54 15,634 +0.84(+3.70%)
May 04, 2021 23.45 23.52 22.08 22.70 26,067 -0.70(-2.99%)
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.