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

Steakholder Foods Ltd. - American Depositary Shares (NQ:)

2.350 -0.070 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 2.360 2.460 2.340 2.350 46,344 -0.07(-2.89%)
May 29, 2025 2.590 2.590 2.350 2.420 52,412 -0.06(-2.22%)
May 28, 2025 2.500 2.610 2.450 2.475 44,282 -0.06(-2.56%)
May 27, 2025 2.630 2.650 2.410 2.540 104,751 -0.19(-6.96%)
May 23, 2025 2.710 2.900 2.650 2.730 106,621 -0.05(-1.83%)
May 22, 2025 2.840 3.040 2.685 2.781 94,288 +0.07(+2.61%)
May 21, 2025 2.870 2.940 2.700 2.710 283,088 -0.29(-9.67%)
May 20, 2025 3.030 3.100 2.920 3.000 134,408 -0.01(-0.33%)
May 19, 2025 2.800 3.080 2.800 3.010 163,010 +0.15(+5.24%)
May 16, 2025 2.820 2.891 2.760 2.860 36,845 +0.00(+0.00%)
May 15, 2025 2.870 2.940 2.790 2.860 40,030 -0.04(-1.38%)
May 14, 2025 2.870 2.980 2.810 2.900 40,702 -0.01(-0.34%)
May 13, 2025 3.000 3.020 2.700 2.910 165,574 -0.11(-3.64%)
May 12, 2025 3.010 3.080 2.800 3.020 129,383 -0.06(-1.95%)
May 09, 2025 2.910 3.170 2.800 3.080 116,357 +0.15(+5.12%)
May 08, 2025 3.060 3.126 2.660 2.930 126,168 -0.10(-3.30%)
May 07, 2025 3.240 3.250 3.000 3.030 321,193 -0.59(-16.30%)
May 06, 2025 3.190 3.760 3.078 3.620 857,565 +0.60(+19.87%)
May 05, 2025 2.940 3.090 2.940 3.020 110,334 +0.06(+2.03%)
May 02, 2025 3.000 3.075 2.920 2.960 61,653 -0.04(-1.33%)
May 01, 2025 2.990 3.050 2.810 3.000 297,893 +0.00(+0.00%)
Apr 30, 2025 3.020 3.099 2.906 3.000 155,537 +0.00(+0.00%)
Apr 29, 2025 2.940 3.220 2.900 3.000 29,458 -0.22(-6.83%)
Apr 28, 2025 3.600 3.638 2.760 3.220 75,385 -0.33(-9.30%)
Apr 25, 2025 3.750 3.750 3.015 3.550 10,768 +0.25(+7.58%)
Apr 24, 2025 3.262 3.390 3.002 3.300 7,836 +0.30(+10.18%)
Apr 23, 2025 3.400 3.400 2.990 2.995 13,606 -0.28(-8.55%)
Apr 22, 2025 3.400 3.565 3.076 3.275 10,606 -0.12(-3.68%)
Apr 21, 2025 3.700 3.885 3.000 3.400 8,760 -0.10(-2.86%)
Apr 17, 2025 3.650 3.650 3.139 3.500 10,662 +0.10(+2.94%)
Apr 16, 2025 3.350 3.500 3.009 3.400 10,406 +0.08(+2.39%)
Apr 15, 2025 3.440 3.850 3.250 3.321 19,134 -0.08(-2.34%)
Apr 14, 2025 3.500 3.700 3.400 3.400 1,794 -0.02(-0.66%)
Apr 11, 2025 3.542 3.542 3.255 3.422 2,799 +0.17(+5.15%)
Apr 10, 2025 3.475 4.100 3.255 3.255 9,664 -0.40(-10.94%)
Apr 09, 2025 3.805 4.750 3.390 3.655 30,201 -0.15(-3.83%)
Apr 08, 2025 4.750 4.750 3.800 3.800 13,049 -0.55(-12.63%)
Apr 07, 2025 4.872 4.872 4.350 4.350 7,054 -0.44(-9.11%)
Apr 04, 2025 4.650 4.875 4.500 4.786 6,244 -0.09(-1.83%)
Apr 03, 2025 4.650 5.250 4.650 4.875 2,901 +0.03(+0.52%)
Apr 02, 2025 5.000 5.400 4.850 4.850 1,847 -0.20(-3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.