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 29, 2018 3.250 3.250 3.250 0 +0.20(+6.56%)
Mar 28, 2018 3.250 3.300 2.950 3.050 75,822 -0.30(-8.96%)
Mar 27, 2018 3.350 3.400 3.250 3.350 29,027 +0.05(+1.52%)
Mar 26, 2018 3.307 3.312 3.300 3.300 3,133 +0.00(+0.00%)
Mar 23, 2018 3.345 3.506 3.300 3.300 46,772 +0.00(+0.00%)
Mar 22, 2018 3.300 3.350 3.300 3.300 4,709 +0.00(+0.00%)
Mar 21, 2018 3.300 3.386 3.300 3.300 16,750 +0.00(+0.00%)
Mar 20, 2018 3.300 3.370 3.300 3.300 6,313 +0.00(+0.00%)
Mar 19, 2018 3.305 3.305 3.300 3.300 8,360 +0.00(+0.00%)
Mar 16, 2018 3.400 3.400 3.300 3.300 12,263 +0.00(+0.00%)
Mar 15, 2018 3.406 3.406 3.300 3.300 17,542 -0.05(-1.49%)
Mar 14, 2018 3.405 3.405 3.350 3.350 4,558 -0.05(-1.47%)
Mar 13, 2018 3.457 3.457 3.400 3.400 1,317 +0.00(+0.00%)
Mar 12, 2018 3.427 3.427 3.400 3.400 720 +0.00(+0.00%)
Mar 09, 2018 3.500 3.500 3.400 3.400 356 -0.05(-1.45%)
Mar 08, 2018 3.481 3.490 3.400 3.450 4,008 +0.05(+1.47%)
Mar 07, 2018 3.450 3.500 3.400 3.400 1,696 -0.05(-1.45%)
Mar 06, 2018 3.400 3.455 3.400 3.450 1,107 +0.10(+2.83%)
Mar 05, 2018 3.179 3.355 3.150 3.355 4,825 +0.06(+1.67%)
Mar 02, 2018 3.200 3.300 3.200 3.300 1,095 +0.05(+1.54%)
Mar 01, 2018 3.400 3.400 3.250 3.250 618 -0.05(-1.52%)
Feb 28, 2018 3.250 3.350 3.250 3.300 5,071 +0.05(+1.54%)
Feb 27, 2018 3.350 3.457 3.250 3.250 27,586 +0.00(+0.00%)
Feb 26, 2018 3.025 3.250 2.950 3.250 6,919 +0.13(+4.32%)
Feb 23, 2018 3.150 3.200 3.115 3.115 1,110 -0.11(-3.52%)
Feb 22, 2018 3.250 3.250 3.229 3.229 314 +0.08(+2.51%)
Feb 21, 2018 3.142 3.150 3.128 3.150 3,615 +0.05(+1.61%)
Feb 20, 2018 3.007 3.100 3.007 3.100 4,760 +0.05(+1.64%)
Feb 16, 2018 3.050 3.050 3.050 0 -0.15(-4.69%)
Feb 15, 2018 3.250 3.250 3.100 3.200 7,638 -0.10(-3.03%)
Feb 14, 2018 3.300 3.350 3.300 3.300 6,997 +0.32(+10.92%)
Feb 13, 2018 2.900 2.975 2.900 2.975 10,287 +0.02(+0.85%)
Feb 12, 2018 3.000 3.050 2.900 2.950 56,818 -0.15(-4.84%)
Feb 09, 2018 3.105 3.120 3.100 3.100 2,516 +0.00(+0.00%)
Feb 08, 2018 3.200 3.250 3.100 3.100 10,755 -0.10(-3.13%)
Feb 07, 2018 3.200 3.250 3.100 3.200 3,540 +0.00(+0.00%)
Feb 06, 2018 3.100 3.250 3.100 3.200 9,558 +0.10(+3.23%)
Feb 05, 2018 3.200 3.200 3.100 3.100 1,460 -0.05(-1.59%)
Feb 02, 2018 3.200 3.250 3.150 3.150 8,845 -0.05(-1.56%)
Feb 01, 2018 3.161 3.200 3.100 3.200 3,751 -0.07(-2.02%)
Jan 31, 2018 3.250 3.300 3.164 3.266 3,833 +0.07(+2.06%)
Jan 30, 2018 3.255 3.300 3.300 3.200 7,094 -0.10(-3.03%)
Jan 29, 2018 3.250 3.400 3.250 3.300 5,683 +0.00(+0.00%)
Jan 26, 2018 3.300 3.300 3.200 3.300 16,558 +0.00(+0.00%)
Jan 25, 2018 3.250 3.300 3.250 3.300 9,152 +0.05(+1.54%)
Jan 24, 2018 3.250 3.350 3.150 3.250 26,879 +0.00(+0.00%)
Jan 23, 2018 3.250 3.350 3.250 3.250 11,482 -0.05(-1.52%)
Jan 22, 2018 3.307 3.350 3.300 3.300 18,246 -0.05(-1.35%)
Jan 19, 2018 3.250 3.350 3.250 3.345 2,455 -0.00(-0.15%)
Jan 18, 2018 3.450 3.450 3.350 3.350 17,752 -0.05(-1.47%)
Jan 17, 2018 3.300 3.450 3.300 3.400 12,262 +0.10(+3.03%)
Jan 16, 2018 3.450 3.650 3.300 3.300 26,315 -0.18(-5.04%)
Jan 12, 2018 3.475 3.475 3.475 0 -0.02(-0.71%)
Jan 11, 2018 3.400 3.500 3.368 3.500 7,532 +0.15(+4.48%)
Jan 10, 2018 3.350 3.450 3.205 3.350 13,865 +0.00(+0.00%)
Jan 09, 2018 3.505 3.700 3.317 3.350 29,504 -0.25(-6.94%)
Jan 08, 2018 3.800 3.850 3.600 3.600 25,599 -0.25(-6.49%)
Jan 05, 2018 3.800 3.950 3.750 3.850 18,201 +0.00(+0.00%)
Jan 04, 2018 3.650 3.850 3.650 3.850 42,099 +0.20(+5.48%)
Jan 03, 2018 3.600 3.700 3.455 3.650 22,215 +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.