U.S. Markets closed

Itamar Medical Ltd. (ITMR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.72+0.07 (+0.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202119.3620.0919.3619.7219.7210,600
Jul 29, 202119.2719.7519.2619.7519.754,700
Jul 28, 202118.6619.3218.6019.1219.1214,700
Jul 27, 202118.6918.9518.3018.9018.9021,900
Jul 26, 202118.9319.0918.6518.9018.9020,500
Jul 23, 202118.9019.1318.2719.1319.1362,000
Jul 22, 202118.9019.0918.6918.8318.837,500
Jul 21, 202118.9119.2918.9119.0019.0019,000
Jul 20, 202118.9419.4118.8119.0019.0026,200
Jul 19, 202118.7819.2618.7718.9718.9721,600
Jul 16, 202120.6420.6419.4019.4019.4090,700
Jul 15, 202120.5821.7019.4620.3520.3541,600
Jul 14, 202121.3521.6521.1021.2621.266,200
Jul 13, 202122.3422.4121.9921.9921.997,200
Jul 12, 202122.9823.3222.7623.1423.1415,400
Jul 09, 202122.7723.3522.1123.3523.3510,000
Jul 08, 202122.7823.4022.6022.8522.859,100
Jul 07, 202123.5723.7823.1123.5523.552,800
Jul 06, 202124.2024.2022.9623.6223.6224,100
Jul 02, 202124.4624.4723.5423.5423.544,500
Jul 01, 202123.6824.2023.5324.0324.0316,500
Jun 30, 202123.2023.9323.0123.5523.5511,200
Jun 29, 202122.7223.9822.7223.3523.3526,000
Jun 28, 202122.9723.1122.4022.8122.817,000
Jun 25, 202122.9923.4522.9323.3323.3316,500
Jun 24, 202123.2423.3122.9223.3123.3110,000
Jun 23, 202122.2923.5022.0023.1023.1041,300
Jun 22, 202121.9122.7621.7622.6922.6926,000
Jun 21, 202121.4522.1320.9321.9121.9115,400
Jun 18, 202121.4021.6020.9921.6021.6092,300
Jun 17, 202120.7022.0220.7021.4421.4433,100
Jun 16, 202120.7121.3720.1221.0121.0151,100
Jun 15, 202120.9021.1020.5020.7620.768,500
Jun 14, 202120.1320.9419.9620.9020.9037,300
Jun 11, 202120.0020.2419.8220.1020.10103,800
Jun 10, 202119.6820.0519.5720.0020.0026,400
Jun 09, 202119.8120.0719.5419.8219.8268,100
Jun 08, 202118.7619.2718.5219.0019.00222,200
Jun 07, 202118.8318.9018.2618.5018.5011,300
Jun 04, 202118.9820.2618.6719.1319.1333,700
Jun 03, 202118.9019.1518.5719.0019.0011,100
Jun 02, 202119.2519.4218.4218.9518.9557,500
Jun 01, 202120.2220.3019.0019.2519.2560,100
May 28, 202120.0620.8720.0320.4820.4825,400
May 27, 202120.6920.8319.8320.0720.0774,000
May 26, 202119.9921.0219.9921.0021.0063,200
May 25, 202120.1520.4820.1020.1320.1324,600
May 24, 202120.9621.0620.0520.7620.76148,500
May 21, 202121.7521.7520.4421.1721.1782,100
May 20, 202120.3021.7619.9421.7621.76116,100
May 19, 202120.6621.0020.0220.4420.44121,900
May 18, 202122.0423.3021.8522.0722.0779,300
May 17, 202121.9121.9121.9121.9121.911,600
May 14, 202122.4622.4621.9022.4322.434,700
May 13, 202121.6321.9021.4321.7521.752,500
May 12, 202122.0022.3021.3921.7621.7610,900
May 11, 202121.8222.8921.2522.6222.626,400
May 10, 202123.4723.4722.3822.6022.6026,300
May 07, 202124.4824.4823.8524.3524.3511,200
May 06, 202123.2624.5123.1824.4124.4127,400
May 05, 202123.5823.8922.7223.5423.5415,600
May 04, 202123.4523.5222.0822.7022.7026,100
May 03, 202124.0224.0222.9623.4023.4018,300
Apr 30, 202123.8723.9923.3923.7023.708,600
Apr 29, 202123.6824.0023.6123.9123.9113,100
Apr 28, 202123.8024.1023.0724.0424.046,500
Apr 27, 202123.5724.2123.3723.8423.845,300
Apr 26, 202123.7324.0223.5923.7023.7018,600
Apr 23, 202124.1224.7023.7524.5524.5514,100
Apr 22, 202124.4324.9023.7324.4124.417,200
Apr 21, 202124.0024.8522.9724.7924.79153,900
Apr 20, 202124.6725.0023.8323.9923.9969,700
Apr 19, 202124.0524.4023.6223.8923.8924,100
Apr 16, 202123.2024.0023.2023.6723.6711,500
Apr 15, 202124.9824.9823.8424.1424.148,100
Apr 14, 202124.1324.1323.1123.6823.6822,200
Apr 13, 202122.8924.1322.8924.1024.1030,100
Apr 12, 202123.7823.7822.8222.8222.8247,500
Apr 09, 202124.2124.5523.2624.0024.0052,100
Apr 08, 202123.9825.0023.8524.6024.6014,200
Apr 07, 202123.9324.3523.6724.2424.2426,000
Apr 06, 202124.0224.3823.6124.1424.1420,200
Apr 05, 202123.8324.1123.7223.9423.948,600
Apr 01, 202123.0023.8623.0023.2923.299,400
Mar 31, 202122.7224.3122.7223.9523.951,800
Mar 30, 202122.9123.3722.5623.3123.3115,600
Mar 29, 202123.6023.7723.0323.0323.036,400
Mar 26, 202121.7824.2021.7824.1824.1839,300
Mar 25, 202121.6022.5321.5021.8721.877,500
Mar 24, 202122.7722.7721.5221.9521.9522,500
Mar 23, 202123.3923.3922.4222.4722.4719,600
Mar 22, 202122.9123.0522.5022.8022.806,800
Mar 19, 202122.5223.8922.4822.9622.969,900
Mar 18, 202123.1923.4422.6522.7122.7117,300
Mar 17, 202123.6824.9923.4223.7423.7427,800
Mar 16, 202124.0024.1922.8824.0324.0326,900
Mar 15, 202124.2024.3323.2024.0824.0824,500
Mar 12, 202125.1225.1223.9524.1924.1924,800
Mar 11, 202124.0225.7424.0125.4225.42135,400
Mar 10, 202123.7724.5523.5924.1224.1257,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...