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, 2021 30.65 30.69 30.60 30.65 45,890 +0.05(+0.16%)
Nov 29, 2021 30.65 30.65 30.58 30.60 60,350 -0.04(-0.13%)
Nov 26, 2021 30.60 30.65 30.60 30.64 104,318 +0.02(+0.07%)
Nov 24, 2021 30.60 30.65 30.59 30.62 177,572 -0.02(-0.07%)
Nov 23, 2021 30.56 30.67 30.56 30.64 62,520 +0.00(+0.00%)
Nov 22, 2021 30.64 30.65 30.59 30.64 179,939 +0.01(+0.03%)
Nov 19, 2021 30.60 30.70 30.54 30.63 130,204 +0.03(+0.10%)
Nov 18, 2021 30.60 30.61 30.59 30.60 421,576 +0.00(+0.00%)
Nov 17, 2021 30.75 30.78 30.55 30.60 774,980 -0.03(-0.10%)
Nov 16, 2021 30.62 30.70 30.60 30.63 19,282 -0.02(-0.07%)
Nov 15, 2021 30.62 30.68 30.55 30.65 29,707 +0.09(+0.29%)
Nov 12, 2021 30.61 30.65 30.56 30.56 3,420 +0.02(+0.07%)
Nov 11, 2021 30.57 30.70 30.52 30.54 24,657 +0.00(+0.00%)
Nov 10, 2021 30.41 30.54 21,147 +0.00(+0.00%)
Nov 09, 2021 30.51 30.54 30.49 30.54 211,107 +0.02(+0.07%)
Nov 08, 2021 30.52 30.55 30.46 30.52 78,119 +0.00(+0.00%)
Nov 05, 2021 30.48 30.60 30.47 30.52 49,966 +0.04(+0.13%)
Nov 04, 2021 30.48 30.53 30.46 30.48 123,429 +0.03(+0.10%)
Nov 03, 2021 30.46 30.55 30.40 30.45 168,514 -0.05(-0.16%)
Nov 02, 2021 30.54 30.57 30.40 30.50 255,094 -0.04(-0.13%)
Nov 01, 2021 30.60 30.50 30.51 30.54 53,480 +0.04(+0.13%)
Oct 29, 2021 30.40 30.50 30.40 30.50 20,844 +0.10(+0.33%)
Oct 28, 2021 30.46 30.50 30.40 30.40 4,680 -0.07(-0.23%)
Oct 27, 2021 30.42 30.50 30.41 30.47 12,970 +0.02(+0.07%)
Oct 26, 2021 30.45 30.45 43,102 +0.05(+0.16%)
Oct 25, 2021 30.42 30.42 30.34 30.40 105,770 +0.04(+0.13%)
Oct 22, 2021 30.36 30.42 30.25 30.36 9,843 +0.00(+0.00%)
Oct 21, 2021 30.22 30.46 30.22 30.36 34,891 +0.03(+0.10%)
Oct 20, 2021 30.34 30.43 30.31 30.33 44,935 -0.01(-0.03%)
Oct 19, 2021 30.33 30.37 30.26 30.34 15,701 +0.00(+0.00%)
Oct 18, 2021 30.38 30.40 30.33 30.34 63,430 -0.02(-0.07%)
Oct 15, 2021 30.47 30.47 30.33 30.36 54,491 -0.06(-0.20%)
Oct 14, 2021 30.46 30.47 30.40 30.42 30,214 +0.01(+0.03%)
Oct 13, 2021 30.40 30.50 30.31 30.41 74,204 -0.02(-0.07%)
Oct 12, 2021 30.43 30.45 30.22 30.43 130,035 +0.15(+0.50%)
Oct 11, 2021 30.32 30.48 30.24 30.28 34,133 +0.01(+0.03%)
Oct 08, 2021 30.35 30.35 30.24 30.27 53,498 -0.02(-0.07%)
Oct 07, 2021 30.25 30.30 30.20 30.29 132,336 +0.09(+0.30%)
Oct 06, 2021 30.17 30.26 30.15 30.20 149,065 +0.00(+0.00%)
Oct 05, 2021 30.17 30.27 30.17 30.20 248,340 +0.00(+0.00%)
Oct 04, 2021 30.21 30.25 30.18 30.20 389,016 -0.06(-0.20%)
Oct 01, 2021 30.28 30.31 30.22 30.26 85,182 +0.04(+0.13%)
Sep 30, 2021 30.25 30.39 30.19 30.22 355,767 +0.00(+0.00%)
Sep 29, 2021 30.22 30.35 30.21 30.22 120,569 +0.00(+0.00%)
Sep 28, 2021 30.22 30.32 30.19 30.22 65,226 -0.03(-0.10%)
Sep 27, 2021 30.25 30.33 30.23 30.25 84,536 -0.04(-0.13%)
Sep 24, 2021 30.18 30.33 30.17 30.29 71,918 +0.08(+0.26%)
Sep 23, 2021 30.20 30.29 30.17 30.21 393,724 -0.06(-0.20%)
Sep 22, 2021 30.29 30.30 30.17 30.27 199,374 +0.06(+0.20%)
Sep 21, 2021 30.38 30.38 30.21 30.21 23,664 +0.01(+0.03%)
Sep 20, 2021 30.25 30.40 30.17 30.20 463,163 -0.10(-0.33%)
Sep 17, 2021 30.26 30.33 30.26 30.30 252,285 +0.00(+0.00%)
Sep 16, 2021 30.31 30.46 30.30 30.30 352,253 -0.02(-0.07%)
Sep 15, 2021 30.25 30.43 30.25 30.32 368,245 -0.08(-0.26%)
Sep 14, 2021 30.17 30.40 30.17 30.40 714,305 +0.15(+0.50%)
Sep 13, 2021 29.95 30.38 29.91 30.25 4,485,261 +9.61(+46.56%)
Sep 10, 2021 21.20 21.20 20.34 20.64 765 +0.31(+1.52%)
Sep 09, 2021 20.61 20.74 20.33 20.33 25,594 -0.29(-1.41%)
Sep 08, 2021 21.45 21.45 20.62 20.62 6,454 -0.10(-0.48%)
Sep 07, 2021 20.96 21.32 20.72 20.72 9,040 -0.03(-0.14%)
Sep 03, 2021 20.46 21.46 20.46 20.75 17,261 +0.03(+0.14%)
Sep 02, 2021 20.87 21.09 20.49 20.72 12,372 -0.04(-0.19%)
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.