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 (%)
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%)
May 03, 2021 24.02 24.02 22.96 23.40 18,276 -0.30(-1.27%)
Apr 30, 2021 23.87 23.99 23.39 23.70 8,500 -0.21(-0.88%)
Apr 29, 2021 23.68 24.00 23.61 23.91 13,077 -0.13(-0.54%)
Apr 28, 2021 23.80 24.10 23.07 24.04 6,535 +0.20(+0.84%)
Apr 27, 2021 23.57 24.21 23.37 23.84 5,255 +0.14(+0.59%)
Apr 26, 2021 23.73 24.03 23.59 23.70 18,589 -0.85(-3.46%)
Apr 23, 2021 24.12 24.70 23.75 24.55 14,100 +0.14(+0.57%)
Apr 22, 2021 24.43 24.90 23.73 24.41 7,152 -0.38(-1.53%)
Apr 21, 2021 24.00 24.85 22.97 24.79 153,886 +0.80(+3.33%)
Apr 20, 2021 24.67 25.00 23.83 23.99 69,699 +0.10(+0.42%)
Apr 19, 2021 24.05 24.40 23.62 23.89 24,077 +0.22(+0.93%)
Apr 16, 2021 23.20 24.00 23.20 23.67 11,500 -0.47(-1.95%)
Apr 15, 2021 24.93 24.98 23.84 24.14 8,082 +0.46(+1.94%)
Apr 14, 2021 24.13 24.13 23.11 23.68 22,207 -0.42(-1.74%)
Apr 13, 2021 22.95 24.13 22.89 24.10 30,085 +1.28(+5.61%)
Apr 12, 2021 23.78 23.78 22.82 22.82 47,506 -1.18(-4.92%)
Apr 09, 2021 24.21 24.55 23.26 24.00 52,000 -0.60(-2.44%)
Apr 08, 2021 24.03 25.00 23.85 24.60 14,156 +0.36(+1.49%)
Apr 07, 2021 23.93 24.35 23.67 24.24 26,007 +0.10(+0.44%)
Apr 06, 2021 24.02 24.38 23.61 24.14 20,227 +0.20(+0.81%)
Apr 05, 2021 23.83 24.11 23.72 23.94 8,648 +0.65(+2.79%)
Apr 01, 2021 23.86 23.86 23.00 23.29 9,400 -0.66(-2.76%)
Mar 31, 2021 22.72 24.31 22.72 23.95 1,804 +0.64(+2.75%)
Mar 30, 2021 22.91 23.37 22.56 23.31 15,609 +0.28(+1.22%)
Mar 29, 2021 23.60 23.77 23.03 23.03 6,354 -1.15(-4.76%)
Mar 26, 2021 21.78 24.20 21.78 24.18 39,300 +2.31(+10.56%)
Mar 25, 2021 21.60 22.53 21.50 21.87 7,521 -0.08(-0.36%)
Mar 24, 2021 22.77 22.77 21.52 21.95 22,521 -0.52(-2.31%)
Mar 23, 2021 23.39 23.39 22.42 22.47 19,587 -0.33(-1.45%)
Mar 22, 2021 22.91 23.05 22.50 22.80 6,766 -0.16(-0.70%)
Mar 19, 2021 22.52 23.89 22.48 22.96 9,800 +0.25(+1.10%)
Mar 18, 2021 23.19 23.44 22.65 22.71 17,280 -1.03(-4.34%)
Mar 17, 2021 23.68 24.99 23.42 23.74 27,753 -0.29(-1.21%)
Mar 16, 2021 24.00 24.19 22.88 24.03 26,881 -0.05(-0.21%)
Mar 15, 2021 24.20 24.33 23.20 24.08 24,517 -0.11(-0.45%)
Mar 12, 2021 25.12 25.12 23.95 24.19 24,700 -1.23(-4.84%)
Mar 11, 2021 24.04 25.74 24.01 25.42 135,458 +1.30(+5.39%)
Mar 10, 2021 23.96 24.55 23.59 24.12 57,911 +0.17(+0.71%)
Mar 09, 2021 23.07 24.80 23.07 23.95 69,621 +1.05(+4.59%)
Mar 08, 2021 24.36 24.36 22.29 22.90 30,859 -1.07(-4.46%)
Mar 05, 2021 24.13 24.55 22.28 23.97 51,600 -0.13(-0.54%)
Mar 04, 2021 24.90 25.23 23.78 24.10 68,302 -0.71(-2.86%)
Mar 03, 2021 24.95 25.40 24.37 24.81 97,460 +0.05(+0.20%)
Mar 02, 2021 25.20 25.26 24.31 24.76 104,380 +1.16(+4.92%)
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.