Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Sep 03, 2019 8.900 8.900 8.900 0 -0.39(-4.20%)
Aug 30, 2019 9.290 9.290 9.290 9.290 800 +0.19(+2.09%)
Aug 29, 2019 9.100 9.480 9.100 9.100 1,514 +0.30(+3.41%)
Aug 28, 2019 8.800 8.800 8.800 8.800 893 -0.92(-9.47%)
Aug 27, 2019 9.230 9.720 9.230 9.720 303 +0.62(+6.81%)
Aug 26, 2019 9.290 9.290 9.100 9.100 925 -0.15(-1.62%)
Aug 23, 2019 9.250 9.250 9.250 9.250 100 -0.15(-1.60%)
Aug 22, 2019 9.400 9.400 9.400 9.400 270 -0.28(-2.89%)
Aug 21, 2019 9.680 9.680 9.680 20 +0.00(+0.00%)
Aug 20, 2019 9.680 9.680 9.640 9.680 480 +0.24(+2.54%)
Aug 19, 2019 9.100 9.440 9.100 9.440 1,704 -0.70(-6.90%)
Aug 14, 2019 10.14 10.14 10.14 0 +0.98(+10.70%)
Aug 13, 2019 9.160 9.160 9.160 9.160 111 -0.73(-7.38%)
Aug 12, 2019 9.890 9.890 9.890 45 +0.00(+0.00%)
Aug 07, 2019 9.890 9.890 9.890 0 +0.00(+0.00%)
Aug 05, 2019 9.890 9.890 9.890 0 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.