Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steadymed Ltd Ord Sh (NQ: STDY )

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, 2017 3.050 3.150 3.050 3.100 2,576 +0.00(+0.00%)
Oct 30, 2017 3.200 3.205 3.100 3.100 5,848 -0.07(-2.36%)
Oct 27, 2017 3.100 3.245 3.030 3.175 23,587 +0.07(+2.42%)
Oct 26, 2017 3.000 3.250 3.000 3.100 15,208 +0.10(+3.33%)
Oct 25, 2017 3.050 3.050 3.000 3.000 5,358 +0.00(+0.00%)
Oct 24, 2017 3.000 3.141 2.950 3.000 24,270 +0.05(+1.69%)
Oct 23, 2017 3.000 3.150 2.950 2.950 66,532 -0.15(-4.84%)
Oct 20, 2017 3.050 3.100 3.050 3.100 15,907 -0.02(-0.80%)
Oct 19, 2017 3.050 3.250 3.050 3.125 14,711 +0.08(+2.46%)
Oct 18, 2017 3.100 3.200 3.000 3.050 32,851 -0.10(-3.17%)
Oct 17, 2017 3.200 3.216 3.100 3.150 22,999 -0.05(-1.56%)
Oct 16, 2017 3.250 3.300 3.200 3.200 25,562 -0.05(-1.54%)
Oct 13, 2017 3.350 3.350 3.250 3.250 12,194 -0.05(-1.52%)
Oct 12, 2017 3.400 3.550 3.250 3.300 33,211 +0.05(+1.54%)
Oct 11, 2017 3.250 3.300 3.200 3.250 233,013 +0.00(+0.00%)
Oct 10, 2017 3.300 3.350 3.150 3.250 175,731 -0.02(-0.76%)
Oct 09, 2017 3.150 3.320 3.150 3.275 21,355 +0.07(+2.34%)
Oct 06, 2017 3.250 3.300 3.200 3.200 117,146 -0.05(-1.54%)
Oct 05, 2017 3.350 3.350 3.184 3.250 118,546 -0.15(-4.41%)
Oct 04, 2017 3.350 3.425 3.350 3.400 23,161 +0.05(+1.49%)
Oct 03, 2017 3.300 3.450 3.145 3.350 291,445 +0.00(+0.00%)
Oct 02, 2017 3.519 3.700 3.300 3.350 27,939 +0.00(+0.00%)
Sep 29, 2017 3.350 3.550 3.300 3.350 102,769 -0.02(-0.74%)
Sep 28, 2017 3.200 3.400 3.100 3.375 19,883 +0.08(+2.27%)
Sep 27, 2017 3.300 3.400 2.900 3.300 40,876 +0.00(+0.00%)
Sep 26, 2017 3.385 3.400 3.300 3.300 18,894 -0.05(-1.49%)
Sep 25, 2017 3.350 3.400 3.350 3.350 6,700 -0.05(-1.47%)
Sep 22, 2017 3.300 3.400 3.300 3.400 8,338 +0.05(+1.49%)
Sep 21, 2017 3.300 3.400 3.300 3.350 18,272 +0.05(+1.52%)
Sep 20, 2017 3.300 3.400 3.300 3.300 10,063 -0.05(-1.49%)
Sep 19, 2017 3.300 3.410 3.250 3.350 23,903 +0.00(+0.00%)
Sep 18, 2017 3.500 3.550 3.350 3.350 49,851 -0.10(-2.90%)
Sep 15, 2017 3.386 3.450 3.300 3.450 20,594 +0.03(+0.73%)
Sep 14, 2017 3.400 3.500 3.350 3.425 14,295 +0.07(+2.24%)
Sep 13, 2017 3.400 3.500 3.300 3.350 22,083 -0.05(-1.47%)
Sep 12, 2017 3.550 3.550 3.400 3.400 25,038 -0.15(-4.23%)
Sep 11, 2017 3.400 3.550 3.400 3.550 22,638 +0.10(+2.90%)
Sep 08, 2017 3.550 3.600 3.450 3.450 24,172 -0.05(-1.43%)
Sep 07, 2017 3.450 3.680 3.450 3.500 36,142 +0.05(+1.45%)
Sep 06, 2017 3.450 3.600 3.450 3.450 18,434 -0.10(-2.82%)
Sep 05, 2017 3.700 3.750 3.450 3.550 90,405 -0.20(-5.33%)
Sep 01, 2017 3.900 4.050 3.650 3.750 71,296 -0.15(-3.85%)
Aug 31, 2017 3.500 4.200 3.250 3.900 651,354 -2.00(-33.90%)
Aug 30, 2017 6.100 6.300 5.900 5.900 21,113 -0.50(-7.81%)
Aug 29, 2017 6.250 6.450 6.200 6.400 29,708 +0.10(+1.59%)
Aug 28, 2017 6.150 6.334 6.050 6.300 38,015 +0.30(+5.00%)
Aug 25, 2017 6.035 6.075 6.000 6.000 23,053 +0.00(+0.00%)
Aug 24, 2017 6.186 6.186 6.000 6.000 7,193 +0.00(+0.00%)
Aug 23, 2017 6.250 6.250 6.000 6.000 3,969 -0.25(-4.00%)
Aug 22, 2017 6.029 6.350 6.000 6.250 16,774 +0.20(+3.31%)
Aug 21, 2017 6.058 6.075 5.950 6.050 10,343 -0.05(-0.82%)
Aug 18, 2017 5.950 6.100 5.950 6.100 12,233 +0.10(+1.67%)
Aug 17, 2017 6.050 6.100 5.850 6.000 19,446 -0.05(-0.83%)
Aug 16, 2017 6.100 6.200 5.950 6.050 8,979 +0.00(+0.00%)
Aug 15, 2017 6.264 6.264 6.050 6.050 25,418 -0.22(-3.52%)
Aug 14, 2017 6.250 6.394 6.200 6.271 11,695 +0.07(+1.15%)
Aug 11, 2017 6.250 6.300 6.150 6.200 9,027 -0.12(-1.98%)
Aug 10, 2017 6.550 6.550 6.300 6.325 9,646 -0.17(-2.69%)
Aug 09, 2017 6.205 6.500 6.205 6.500 13,621 +0.29(+4.68%)
Aug 08, 2017 6.300 6.300 5.950 6.209 20,619 +0.01(+0.15%)
Aug 07, 2017 6.300 6.350 6.150 6.200 15,435 -0.05(-0.80%)
Aug 04, 2017 6.050 6.250 5.900 6.250 27,114 +0.15(+2.46%)
Aug 03, 2017 6.150 6.450 6.050 6.100 12,995 +0.00(+0.00%)
Aug 02, 2017 6.250 6.400 6.100 6.100 30,889 -0.07(-1.12%)
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.