U.S. Markets closed

Itamar Medical Ltd. (ITMR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
22.61+0.11 (+0.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202022.2522.7921.4722.6122.6111,690
Sep 18, 202022.2522.5021.5022.5022.509,600
Sep 17, 202022.0622.4421.9522.4422.442,000
Sep 16, 202023.0023.0022.0722.4722.479,500
Sep 15, 202022.7323.2822.5122.8022.8012,000
Sep 14, 202021.1921.7821.1921.6721.679,000
Sep 11, 202020.7920.9119.7120.7520.7519,200
Sep 10, 202021.7721.7720.2720.7120.719,300
Sep 09, 202022.2922.6122.2622.2622.261,600
Sep 08, 202022.2522.2521.6021.7021.707,800
Sep 04, 202022.1923.0121.2422.9722.9721,500
Sep 03, 202023.9924.0722.3122.5322.5331,000
Sep 02, 202024.9324.9323.4823.7023.7037,400
Sep 01, 202022.7523.2922.6223.0023.0037,500
Aug 31, 202021.5022.2521.5021.8421.8431,700
Aug 28, 202020.9621.4220.7721.0021.0011,700
Aug 27, 202021.2821.3021.1421.2521.257,100
Aug 26, 202021.2421.2420.6420.9020.9020,500
Aug 25, 202020.4920.9820.4020.8020.8036,200
Aug 24, 202020.0620.3419.7020.0020.0045,500
Aug 21, 202019.3519.9119.0519.0519.057,400
Aug 20, 202019.7519.8119.0019.3819.3855,100
Aug 19, 202020.4821.0820.2520.8420.8419,300
Aug 18, 202021.3021.4020.2621.1221.1224,600
Aug 17, 202021.8821.8820.8320.9520.9529,500
Aug 14, 202022.5022.7021.9022.3122.3162,100
Aug 13, 202022.8423.4721.7622.5022.5044,600
Aug 12, 202023.0523.6023.0423.3123.3126,700
Aug 11, 202022.4123.4921.7522.0222.0299,700
Aug 10, 202026.4026.5125.6025.8625.8621,200
Aug 07, 202028.9028.9025.0025.0725.0728,900
Aug 06, 202024.6329.0024.4829.0029.0015,200
Aug 05, 202024.1925.2324.1925.1625.1615,100
Aug 04, 202024.4925.0524.4925.0325.035,400
Aug 03, 202025.4625.4624.9224.9224.9210,100
Jul 31, 202024.5125.4524.5025.4525.4526,800
Jul 30, 202024.0124.9724.0124.9324.938,100
Jul 29, 202025.2325.3124.3224.5024.5031,700
Jul 28, 202024.3924.6823.8324.2524.2512,000
Jul 27, 202023.9024.1923.7023.7723.7727,800
Jul 24, 202022.6422.8822.2522.8722.8712,400
Jul 23, 202023.5323.9922.8222.8722.8715,400
Jul 22, 202022.7022.7022.6222.6522.652,300
Jul 21, 202022.9423.0622.3922.9222.928,900
Jul 20, 202023.3023.5123.1323.1323.1312,500
Jul 17, 202022.3223.4022.3223.0423.0416,300
Jul 16, 202023.0523.0522.3822.9622.9610,000
Jul 15, 202023.5623.5922.8623.0523.0513,900
Jul 14, 202022.8324.0122.6423.0223.0245,900
Jul 13, 202024.0424.0422.2122.5522.5522,600
Jul 10, 202023.6923.6922.5322.7422.746,700
Jul 09, 202023.2123.5722.1623.0823.0842,000
Jul 08, 202021.2421.2720.5321.0521.0510,100
Jul 07, 202021.1021.1020.4320.6120.6114,000
Jul 06, 202021.5621.5620.2721.0221.0214,900
Jul 02, 202021.2421.3420.3921.2021.2032,700
Jul 01, 202018.8020.6318.8019.9219.9265,600
Jun 30, 202019.1519.3018.0118.6018.6061,200
Jun 29, 202018.7919.5718.7119.0019.0016,200
Jun 26, 202020.0020.3319.5019.6819.6830,300
Jun 25, 202019.9820.4718.6220.1820.1827,600
Jun 24, 202020.9820.9819.9120.1220.1229,400
Jun 23, 202021.7823.0920.8121.5921.5914,100
Jun 22, 202021.6022.0120.3521.8821.8818,800
Jun 19, 202021.9921.9921.3021.6521.653,100
Jun 18, 202022.4622.4621.5121.6521.6540,100
Jun 17, 202021.7322.4821.1321.5221.5254,800
Jun 16, 202020.1721.4319.0021.2421.2444,400
Jun 15, 202017.7919.0017.1918.5518.5535,600
Jun 12, 202017.3917.3916.7816.7816.7824,700
Jun 11, 202018.0018.0016.0116.0116.0128,700
Jun 10, 202017.3218.5417.2418.1018.1072,800
Jun 09, 202016.1316.9216.1016.7016.7021,700
Jun 08, 202015.4717.0015.3817.0017.005,400
Jun 05, 202015.3515.4215.1115.3515.354,400
Jun 04, 202015.3615.4415.0115.1715.172,300
Jun 03, 202015.0915.1014.9515.1015.101,200
Jun 02, 202015.2315.2314.7715.1315.133,500
Jun 01, 202015.2115.2114.9715.1015.105,400
May 29, 202015.4015.6915.2315.2315.232,800
May 28, 202017.0017.0014.8415.2515.258,700
May 27, 202015.9816.0015.7516.0016.006,600
May 26, 202015.5015.9015.5015.8315.837,500
May 22, 202014.5014.9314.5014.9314.932,200
May 21, 202015.0415.2615.0415.0515.053,800
May 20, 202015.4015.4514.6614.8714.879,000
May 19, 202015.3915.3914.3014.5614.564,000
May 18, 202014.6815.4014.0314.9414.9422,600
May 15, 202013.3313.7813.3213.7813.78900
May 14, 202014.1914.1912.6813.8313.836,600
May 13, 202015.3015.3014.2314.4014.409,300
May 12, 202015.1615.1915.0015.0015.005,800
May 11, 202014.8115.1514.2914.9014.903,800
May 08, 202015.0015.1814.7914.9214.922,100
May 07, 202015.1415.1814.9115.0115.011,000
May 06, 202015.0015.1714.8115.1715.177,500
May 05, 202015.1015.3015.1015.2915.294,400
May 04, 202014.8015.0014.7414.8514.8515,700
May 01, 202014.8614.8614.2214.3814.382,200
Apr 30, 202014.7514.7814.0914.7514.7513,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...