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 (%)
May 31, 2016 3.130 3.530 3.130 3.480 9,905 +0.29(+9.09%)
May 27, 2016 2.900 3.190 3.190 3.190 7,500 +0.28(+9.62%)
May 26, 2016 2.980 2.990 2.890 2.910 2,948 -0.02(-0.53%)
May 25, 2016 3.090 3.090 2.926 2.926 1,874 -0.23(-7.42%)
May 24, 2016 3.156 3.160 3.156 3.160 3,069 +0.33(+11.66%)
May 23, 2016 2.770 2.940 2.770 2.830 1,198 +0.00(+0.00%)
May 20, 2016 2.860 2.960 2.750 2.830 35,160 -0.07(-2.41%)
May 19, 2016 2.850 3.060 2.850 2.900 4,525 -0.03(-1.02%)
May 18, 2016 2.914 3.000 2.900 2.930 32,779 -0.06(-2.01%)
May 17, 2016 2.990 3.000 2.940 2.990 3,572 +0.05(+1.53%)
May 16, 2016 3.000 3.000 2.945 2.945 2,306 -0.04(-1.17%)
May 13, 2016 3.080 3.080 2.951 2.980 13,458 -0.06(-1.97%)
May 12, 2016 2.960 3.160 2.850 3.040 11,096 +0.05(+1.67%)
May 11, 2016 3.010 3.180 2.961 2.990 8,831 -0.06(-1.97%)
May 10, 2016 3.350 3.350 3.010 3.050 7,895 -0.26(-7.85%)
May 09, 2016 3.790 3.790 3.250 3.310 20,564 -0.45(-11.97%)
May 06, 2016 3.600 3.950 3.600 3.760 20,448 +0.19(+5.32%)
May 05, 2016 3.721 3.990 3.560 3.570 21,161 -0.25(-6.54%)
May 04, 2016 3.820 3.970 3.690 3.820 19,521 -0.18(-4.50%)
May 03, 2016 3.890 4.000 3.890 4.000 16,780 +0.18(+4.71%)
May 02, 2016 3.910 4.210 3.720 3.820 22,690 -0.18(-4.50%)
Apr 29, 2016 4.290 4.290 3.700 4.000 13,696 -0.22(-5.22%)
Apr 28, 2016 4.252 4.700 4.128 4.220 27,118 -0.08(-1.86%)
Apr 27, 2016 4.490 4.690 4.280 4.300 5,468 -0.15(-3.37%)
Apr 26, 2016 4.580 4.580 4.181 4.450 10,604 -0.17(-3.68%)
Apr 25, 2016 4.710 4.795 4.500 4.620 21,416 -0.11(-2.37%)
Apr 22, 2016 5.000 5.000 4.600 4.732 4,111 -0.07(-1.41%)
Apr 21, 2016 4.450 4.890 4.450 4.800 14,093 +0.35(+7.87%)
Apr 20, 2016 5.170 5.209 4.210 4.450 21,365 -0.66(-12.92%)
Apr 19, 2016 4.670 5.190 4.630 5.110 51,272 +0.50(+10.85%)
Apr 18, 2016 4.540 4.880 4.481 4.610 13,131 +0.10(+2.22%)
Apr 15, 2016 4.490 4.800 4.460 4.510 25,206 +0.20(+4.64%)
Apr 14, 2016 4.090 4.680 4.010 4.310 24,522 +0.18(+4.41%)
Apr 13, 2016 4.140 4.300 3.869 4.128 23,527 -0.02(-0.53%)
Apr 12, 2016 4.170 4.230 3.630 4.150 73,412 -0.09(-2.12%)
Apr 11, 2016 4.840 4.900 4.030 4.240 109,085 -0.41(-8.82%)
Apr 08, 2016 3.500 5.190 3.500 4.650 247,251 +1.19(+34.39%)
Apr 07, 2016 3.270 3.460 3.230 3.460 15,866 +0.17(+5.17%)
Apr 06, 2016 2.990 3.300 2.910 3.290 27,702 +0.34(+11.53%)
Apr 05, 2016 2.970 2.980 2.828 2.950 5,338 +0.06(+2.07%)
Apr 04, 2016 2.580 2.950 2.580 2.890 30,874 +0.32(+12.45%)
Apr 01, 2016 2.410 2.570 2.250 2.570 26,369 +0.11(+4.47%)
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%)
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.