Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 15.36 16.00 14.75 15.73 817,000 +1.93(+13.99%)
Jan 30, 2020 14.04 14.35 13.54 13.80 35,450 +0.16(+1.14%)
Jan 29, 2020 14.20 14.44 13.48 13.64 39,740 -1.16(-7.81%)
Jan 28, 2020 14.44 15.08 14.30 14.80 27,956 +0.30(+2.07%)
Jan 27, 2020 14.30 14.50 14.09 14.50 6,803 -0.48(-3.20%)
Jan 24, 2020 14.81 15.00 14.77 14.98 7,800 -0.02(-0.13%)
Jan 23, 2020 15.00 15.11 14.71 15.00 13,945 +0.22(+1.49%)
Jan 22, 2020 14.51 14.90 14.51 14.78 12,774 +0.30(+2.07%)
Jan 21, 2020 14.30 14.80 14.12 14.48 33,026 -1.02(-6.58%)
Jan 17, 2020 15.08 15.72 15.00 15.50 9,300 +0.42(+2.79%)
Jan 16, 2020 14.89 15.38 14.15 15.08 9,931 +0.33(+2.27%)
Jan 15, 2020 14.92 15.05 14.50 14.75 28,482 -0.11(-0.77%)
Jan 14, 2020 15.00 15.30 14.76 14.86 17,963 -0.29(-1.91%)
Jan 13, 2020 14.22 15.98 14.20 15.15 78,452 +1.90(+14.34%)
Jan 10, 2020 14.63 14.63 13.25 13.25 13,600 -1.14(-7.92%)
Jan 09, 2020 12.54 14.70 12.47 14.39 32,336 +1.85(+14.75%)
Jan 08, 2020 12.54 12.74 12.35 12.54 4,288 +0.07(+0.56%)
Jan 07, 2020 12.47 12.47 12.47 12.47 175 +0.03(+0.24%)
Jan 06, 2020 11.99 12.47 11.99 12.44 21,529 -0.31(-2.43%)
Jan 03, 2020 12.56 12.75 12.56 12.75 2,900 +0.09(+0.71%)
Jan 02, 2020 12.50 12.77 12.50 12.66 14,093 -0.21(-1.63%)
Dec 31, 2019 12.73 12.87 12.52 12.87 3,500 +0.07(+0.55%)
Dec 30, 2019 12.16 12.99 12.15 12.80 22,958 -0.21(-1.61%)
Dec 27, 2019 12.59 13.01 12.31 13.01 4,400 +0.56(+4.50%)
Dec 26, 2019 12.20 12.52 12.16 12.45 6,090 +0.40(+3.32%)
Dec 24, 2019 11.50 12.52 11.36 12.05 37,800 +0.59(+5.15%)
Dec 23, 2019 11.40 11.50 11.30 11.46 7,715 -0.04(-0.35%)
Dec 20, 2019 11.98 11.98 11.50 11.50 17,800 +0.23(+2.04%)
Dec 19, 2019 11.11 11.27 11.11 11.27 1,102 -0.09(-0.79%)
Dec 18, 2019 11.36 11.37 11.20 11.36 5,744 +0.01(+0.09%)
Dec 17, 2019 11.33 11.35 11.33 11.35 400 -0.35(-2.99%)
Dec 16, 2019 11.60 11.70 11.45 11.70 8,296 -0.00(-0.00%)
Dec 13, 2019 11.41 12.12 11.41 11.70 5,300 +0.29(+2.54%)
Dec 12, 2019 11.43 11.43 11.24 11.41 5,565 -0.19(-1.64%)
Dec 11, 2019 11.50 11.76 11.50 11.60 4,551 +0.44(+3.90%)
Dec 10, 2019 10.90 11.45 10.87 11.16 13,836 -0.29(-2.50%)
Dec 09, 2019 11.18 11.45 11.00 11.45 5,834 -0.02(-0.16%)
Dec 06, 2019 12.00 12.51 11.47 11.47 18,200 -0.25(-2.17%)
Dec 05, 2019 10.83 11.99 10.51 11.72 28,085 +1.21(+11.56%)
Dec 04, 2019 10.28 11.20 9.895 10.51 29,973 +0.31(+3.04%)
Dec 03, 2019 9.800 10.20 9.800 10.20 3,553 +0.34(+3.48%)
Dec 02, 2019 9.857 9.857 9.857 9.857 395 -0.03(-0.29%)
Nov 29, 2019 9.885 9.885 9.885 9.885 300 -0.08(-0.75%)
Nov 27, 2019 9.960 9.960 9.960 9.960 300 -0.44(-4.23%)
Nov 26, 2019 10.40 10.40 10.40 10.40 2,342 -0.21(-1.98%)
Nov 25, 2019 9.974 10.61 9.974 10.61 1,981 +0.46(+4.53%)
Nov 22, 2019 10.11 10.19 10.11 10.15 2,300 +0.46(+4.70%)
Nov 21, 2019 9.620 10.15 9.620 9.694 1,685 -0.22(-2.17%)
Nov 19, 2019 9.909 9.909 9.909 0 -0.34(-3.34%)
Nov 18, 2019 10.63 10.63 10.25 10.25 368 +0.15(+1.51%)
Nov 15, 2019 9.880 11.16 9.840 10.10 4,200 +0.35(+3.59%)
Nov 14, 2019 9.390 9.750 9.390 9.750 1,033 +0.37(+3.94%)
Nov 13, 2019 9.380 9.380 9.380 9.380 350 -0.15(-1.58%)
Nov 12, 2019 9.480 9.531 9.480 9.531 432 +0.46(+5.08%)
Nov 11, 2019 9.070 9.070 9.070 100 +0.00(+0.00%)
Nov 08, 2019 8.950 9.080 8.950 9.070 4,000 +0.07(+0.78%)
Nov 07, 2019 9.424 9.424 9.000 9.000 2,902 +0.70(+8.43%)
Nov 06, 2019 8.220 8.950 8.200 8.300 57,272 +0.18(+2.23%)
Nov 05, 2019 8.220 8.220 8.090 8.119 19,890 +0.10(+1.24%)
Nov 04, 2019 8.160 8.170 8.020 8.020 3,924 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.