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 (%)
Mar 31, 2016 2.570 2.570 2.350 2.460 4,600 -0.08(-3.15%)
Mar 30, 2016 2.480 2.540 2.480 2.540 3,613 -0.06(-2.31%)
Mar 29, 2016 2.590 2.600 2.590 2.600 524 +0.04(+1.68%)
Mar 28, 2016 2.620 2.630 2.520 2.557 3,980 -0.09(-3.51%)
Mar 24, 2016 2.430 2.650 2.650 2.650 6,400 +0.14(+5.76%)
Mar 23, 2016 2.500 2.630 2.430 2.506 5,070 -0.04(-1.74%)
Mar 22, 2016 2.630 2.650 2.250 2.550 11,411 +0.02(+0.79%)
Mar 21, 2016 2.300 2.570 2.300 2.530 9,250 +0.21(+9.05%)
Mar 18, 2016 2.310 2.380 2.310 2.320 1,086 -0.03(-1.27%)
Mar 17, 2016 2.350 2.350 2.350 2.350 400 +0.04(+1.73%)
Mar 16, 2016 2.380 2.380 2.310 2.310 621 -0.06(-2.53%)
Mar 15, 2016 2.370 2.370 2.300 2.370 7,102 -0.01(-0.42%)
Mar 14, 2016 2.380 2.380 2.320 2.380 7,212 +0.00(+0.00%)
Mar 11, 2016 2.350 2.429 2.350 2.380 1,659 +0.05(+2.15%)
Mar 10, 2016 2.460 2.460 2.330 2.330 785 -0.07(-2.92%)
Mar 09, 2016 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
Mar 08, 2016 2.476 2.476 2.440 2.440 3,312 -0.11(-4.31%)
Mar 07, 2016 2.520 2.630 2.520 2.550 8,555 +0.03(+1.19%)
Mar 04, 2016 2.400 2.550 2.390 2.520 9,439 +0.11(+4.56%)
Mar 03, 2016 2.433 2.433 2.410 2.410 1,124 +0.11(+4.78%)
Mar 02, 2016 2.320 2.320 2.300 2.300 2,418 -0.04(-1.71%)
Mar 01, 2016 2.410 2.500 2.240 2.340 5,871 -0.05(-2.09%)
Feb 29, 2016 2.390 2.390 2.390 2.390 201 -0.11(-4.40%)
Feb 26, 2016 2.530 2.530 2.260 2.500 4,785 +0.04(+1.63%)
Feb 25, 2016 2.460 2.500 2.240 2.460 5,613 +0.11(+4.72%)
Feb 24, 2016 2.370 2.380 2.331 2.349 1,063 +0.11(+4.87%)
Feb 23, 2016 2.240 2.500 2.140 2.240 12,606 +0.10(+4.67%)
Feb 22, 2016 2.210 2.430 2.070 2.140 10,555 -0.12(-5.31%)
Feb 19, 2016 2.430 2.530 2.020 2.260 17,714 -0.06(-2.77%)
Feb 18, 2016 2.550 2.550 2.324 2.324 1,161 -0.16(-6.27%)
Feb 17, 2016 2.330 2.610 2.300 2.480 13,251 +0.10(+4.20%)
Feb 16, 2016 2.080 2.400 2.080 2.380 3,566 +0.08(+3.48%)
Feb 12, 2016 2.290 2.300 2.300 2.300 7,500 +0.14(+6.48%)
Feb 11, 2016 2.310 2.320 2.080 2.160 7,663 -0.14(-6.09%)
Feb 10, 2016 2.360 2.518 2.270 2.300 2,763 -0.11(-4.56%)
Feb 09, 2016 2.690 2.690 2.311 2.410 2,061 -0.06(-2.43%)
Feb 08, 2016 2.300 2.470 2.300 2.470 5,036 -0.14(-5.36%)
Feb 05, 2016 2.470 2.610 2.310 2.610 8,228 +0.20(+8.30%)
Feb 04, 2016 2.480 2.540 2.370 2.410 805 +0.03(+1.26%)
Feb 03, 2016 2.680 2.680 2.380 2.380 2,721 -0.09(-3.64%)
Feb 02, 2016 2.380 2.510 2.300 2.470 5,367 -0.01(-0.40%)
Feb 01, 2016 2.560 2.680 2.280 2.480 6,051 -0.01(-0.40%)
Jan 29, 2016 2.490 2.700 2.280 2.490 22,156 +0.03(+1.22%)
Jan 28, 2016 2.680 2.444 2.180 2.460 19,706 +0.02(+0.65%)
Jan 27, 2016 2.680 2.680 2.400 2.444 10,335 -0.04(-1.45%)
Jan 26, 2016 2.569 2.590 2.410 2.480 19,344 -0.04(-1.47%)
Jan 25, 2016 2.570 2.580 2.380 2.517 15,897 -0.06(-2.44%)
Jan 22, 2016 2.330 2.590 2.160 2.580 29,964 +0.24(+10.26%)
Jan 21, 2016 2.530 2.530 2.330 2.340 4,850 +0.02(+0.86%)
Jan 20, 2016 2.560 2.600 2.000 2.320 24,815 -0.01(-0.43%)
Jan 19, 2016 2.390 2.560 2.310 2.330 9,396 -0.13(-5.28%)
Jan 15, 2016 2.790 2.460 2.460 2.460 39,600 -0.10(-3.73%)
Jan 14, 2016 2.540 2.900 2.460 2.555 8,418 +0.03(+1.00%)
Jan 13, 2016 2.790 2.900 2.450 2.530 10,567 -0.32(-11.23%)
Jan 12, 2016 2.734 2.850 2.730 2.850 3,604 -0.14(-4.68%)
Jan 11, 2016 2.880 2.990 2.600 2.990 25,387 +0.00(+0.00%)
Jan 08, 2016 3.010 3.010 2.850 2.990 5,047 +0.14(+4.91%)
Jan 07, 2016 2.280 2.990 2.030 2.850 22,596 -0.16(-5.32%)
Jan 06, 2016 3.090 3.210 2.908 3.010 27,763 -0.01(-0.33%)
Jan 05, 2016 3.340 3.600 3.015 3.020 83,071 -0.15(-4.73%)
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.