Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeward Ltd. - Ordinary Shares (NQ: LFWD )

1.910 +0.050 (+2.69%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 2024 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 22, 2024 1.870 1.933 1.763 1.910 114,478 +0.05(+2.69%)
Nov 21, 2024 1.850 1.950 1.810 1.860 24,431 +0.01(+0.54%)
Nov 20, 2024 1.790 1.881 1.760 1.850 46,208 +0.01(+0.54%)
Nov 19, 2024 1.730 1.880 1.700 1.840 50,539 +0.09(+5.14%)
Nov 18, 2024 1.800 1.860 1.700 1.750 59,052 -0.05(-2.78%)
Nov 15, 2024 1.950 1.974 1.800 1.800 60,407 -0.14(-7.22%)
Nov 14, 2024 2.020 2.035 1.920 1.940 59,398 -0.06(-3.00%)
Nov 13, 2024 2.390 2.390 1.970 2.000 141,037 -0.39(-16.32%)
Nov 12, 2024 2.300 2.470 2.300 2.390 54,729 +0.02(+0.84%)
Nov 11, 2024 2.200 2.439 2.200 2.370 34,180 +0.17(+7.73%)
Nov 08, 2024 2.160 2.259 2.147 2.200 15,569 -0.02(-0.90%)
Nov 07, 2024 2.100 2.410 2.050 2.220 74,812 +0.10(+4.96%)
Nov 06, 2024 2.240 2.420 2.110 2.115 66,338 -0.16(-7.24%)
Nov 05, 2024 2.370 2.409 2.270 2.280 59,057 -0.07(-2.98%)
Nov 04, 2024 2.200 2.420 2.200 2.350 27,694 +0.11(+4.91%)
Nov 01, 2024 2.220 2.305 2.200 2.240 71,808 +0.04(+1.82%)
Oct 31, 2024 2.310 2.310 2.200 2.200 27,032 -0.11(-4.77%)
Oct 30, 2024 2.370 2.430 2.230 2.310 37,528 -0.05(-2.11%)
Oct 29, 2024 2.450 2.510 2.290 2.360 58,310 -0.14(-5.60%)
Oct 28, 2024 2.390 2.500 2.390 2.500 28,303 +0.14(+5.93%)
Oct 25, 2024 2.480 2.480 2.360 2.360 17,677 -0.09(-3.67%)
Oct 24, 2024 2.400 2.480 2.379 2.450 12,288 +0.05(+2.08%)
Oct 23, 2024 2.380 2.420 2.350 2.400 25,078 -0.02(-0.83%)
Oct 22, 2024 2.490 2.510 2.330 2.420 74,498 -0.08(-3.20%)
Oct 21, 2024 2.600 2.620 2.500 2.500 29,620 -0.19(-7.06%)
Oct 18, 2024 2.760 2.850 2.670 2.690 19,056 -0.07(-2.54%)
Oct 17, 2024 2.610 2.850 2.490 2.760 59,325 +0.10(+3.76%)
Oct 16, 2024 2.580 2.700 2.450 2.660 73,578 +0.01(+0.38%)
Oct 15, 2024 2.700 2.700 2.550 2.650 101,950 -0.10(-3.64%)
Oct 14, 2024 2.800 2.810 2.750 2.750 77,516 -0.12(-4.18%)
Oct 11, 2024 2.890 2.960 2.841 2.870 46,873 -0.13(-4.33%)
Oct 10, 2024 3.100 3.100 2.962 3.000 20,476 +0.00(+0.02%)
Oct 09, 2024 3.000 3.090 2.980 2.999 18,741 -0.03(-1.01%)
Oct 08, 2024 3.070 3.100 3.030 3.030 13,206 -0.08(-2.57%)
Oct 07, 2024 3.060 3.150 3.050 3.110 17,851 +0.03(+0.97%)
Oct 04, 2024 3.108 3.140 3.080 3.080 10,979 -0.02(-0.65%)
Oct 03, 2024 3.060 3.140 3.060 3.100 25,026 +0.00(+0.00%)
Oct 02, 2024 3.120 3.159 3.070 3.100 21,204 -0.02(-0.64%)
Oct 01, 2024 3.260 3.260 3.100 3.120 9,384 -0.14(-4.29%)
Sep 30, 2024 3.150 3.260 3.150 3.260 24,197 +0.11(+3.50%)
Sep 27, 2024 3.070 3.160 3.070 3.150 17,502 +0.08(+2.60%)
Sep 26, 2024 3.100 3.150 3.070 3.070 16,723 -0.08(-2.54%)
Sep 25, 2024 3.110 3.230 3.110 3.150 15,809 +0.03(+0.96%)
Sep 24, 2024 3.160 3.200 3.100 3.120 10,649 -0.01(-0.32%)
Sep 23, 2024 3.230 3.230 3.101 3.130 13,283 +0.00(+0.00%)
Sep 20, 2024 3.130 3.180 3.070 3.130 21,854 -0.05(-1.57%)
Sep 19, 2024 3.160 3.210 3.100 3.180 18,728 +0.00(+0.00%)
Sep 18, 2024 3.170 3.250 3.160 3.180 13,285 +0.03(+0.79%)
Sep 17, 2024 3.265 3.265 3.155 3.155 12,949 -0.03(-0.79%)
Sep 16, 2024 3.270 3.305 3.180 3.180 21,507 -0.17(-5.07%)
Sep 13, 2024 3.160 3.350 3.160 3.350 13,209 +0.08(+2.45%)
Sep 12, 2024 3.190 3.290 3.160 3.270 19,087 +0.08(+2.51%)
Sep 11, 2024 3.120 3.190 3.060 3.190 17,516 +0.03(+0.85%)
Sep 10, 2024 3.010 3.225 3.010 3.163 20,209 +0.10(+3.37%)
Sep 09, 2024 3.090 3.150 3.050 3.060 21,723 -0.03(-0.97%)
Sep 06, 2024 3.250 3.250 3.050 3.090 25,154 -0.14(-4.33%)
Sep 05, 2024 3.270 3.270 3.170 3.230 6,545 +0.08(+2.54%)
Sep 04, 2024 3.110 3.280 3.070 3.150 38,298 -0.11(-3.37%)
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.