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 (%)
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%)
Nov 01, 2019 8.880 8.880 8.010 8.020 4,900 -0.45(-5.31%)
Oct 31, 2019 8.290 8.470 8.130 8.470 5,820 +0.47(+5.88%)
Oct 30, 2019 8.040 8.040 7.730 8.000 4,659 -0.01(-0.12%)
Oct 29, 2019 8.170 8.170 8.010 8.010 4,701 -0.08(-0.99%)
Oct 28, 2019 8.210 8.210 8.050 8.090 4,294 -0.03(-0.31%)
Oct 25, 2019 8.160 8.270 8.010 8.115 4,400 -0.06(-0.79%)
Oct 24, 2019 8.180 8.180 8.180 8.180 100 +0.17(+2.12%)
Oct 23, 2019 8.370 8.370 8.010 8.010 5,434 -0.48(-5.65%)
Oct 22, 2019 8.468 8.468 8.490 202 +0.02(+0.26%)
Oct 18, 2019 8.468 8.468 8.468 0 +0.27(+3.26%)
Oct 17, 2019 7.660 8.200 7.660 8.200 415 -0.31(-3.64%)
Oct 16, 2019 8.510 8.510 8.510 17 +0.00(+0.00%)
Oct 15, 2019 8.350 8.510 8.350 8.510 900 +0.01(+0.12%)
Oct 14, 2019 8.500 8.500 8.500 8.500 1,200 +0.29(+3.53%)
Oct 11, 2019 8.360 8.360 8.210 8.210 3,100 -0.09(-1.08%)
Oct 10, 2019 8.720 8.720 8.300 8.300 10,160 -0.36(-4.20%)
Oct 09, 2019 8.664 8.664 8.664 10 +0.00(+0.00%)
Oct 08, 2019 8.664 8.664 8.664 8.664 100 +0.06(+0.75%)
Oct 07, 2019 8.710 8.882 8.600 8.600 9,267 -0.40(-4.44%)
Oct 04, 2019 8.680 9.000 8.600 9.000 3,500 -0.35(-3.71%)
Oct 03, 2019 8.760 9.750 8.750 9.347 2,681 +0.59(+6.70%)
Oct 02, 2019 8.760 8.810 8.760 8.760 653 +0.06(+0.69%)
Oct 01, 2019 8.700 8.700 8.700 8.700 200 -0.05(-0.57%)
Sep 30, 2019 8.750 8.750 8.750 8.750 250 -0.15(-1.69%)
Sep 27, 2019 8.620 8.944 8.620 8.900 12,500 -0.05(-0.52%)
Sep 26, 2019 8.810 8.990 8.740 8.946 6,300 -0.05(-0.54%)
Sep 25, 2019 8.500 8.995 8.500 8.995 4,843 -0.03(-0.28%)
Sep 24, 2019 9.030 9.040 9.010 9.020 2,309 +0.02(+0.22%)
Sep 23, 2019 9.000 9.100 9.000 9.000 2,332 +0.00(+0.00%)
Sep 20, 2019 8.810 9.000 8.810 9.000 1,500 -0.13(-1.42%)
Sep 19, 2019 8.710 9.130 8.710 9.130 754 -0.08(-0.87%)
Sep 17, 2019 9.210 9.210 9.210 0 +0.41(+4.66%)
Sep 13, 2019 8.800 8.800 8.800 0 -0.20(-2.22%)
Sep 12, 2019 9.691 9.691 8.700 9.000 3,200 -0.30(-3.23%)
Sep 11, 2019 9.000 9.300 9.000 9.300 5,308 +0.30(+3.33%)
Sep 10, 2019 8.780 9.000 8.780 9.000 2,461 +0.00(+0.00%)
Sep 09, 2019 9.000 9.000 9.000 9.000 1,126 +0.50(+5.88%)
Sep 06, 2019 8.500 8.500 8.500 16 +0.00(+0.00%)
Sep 05, 2019 8.500 8.500 8.500 8.500 2,012 -0.40(-4.49%)
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.