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 (%)
Jul 31, 2015 5.600 5.690 5.550 5.550 20,036 -0.05(-0.89%)
Jul 30, 2015 5.570 5.670 5.410 5.600 24,041 +0.08(+1.45%)
Jul 29, 2015 5.480 5.560 5.400 5.520 23,044 -0.03(-0.54%)
Jul 28, 2015 5.500 5.650 5.470 5.550 13,639 -0.03(-0.54%)
Jul 27, 2015 5.640 5.800 5.410 5.580 27,000 -0.17(-2.96%)
Jul 24, 2015 5.720 5.750 5.430 5.750 13,193 +0.01(+0.17%)
Jul 23, 2015 5.590 5.799 5.450 5.740 21,649 +0.03(+0.53%)
Jul 22, 2015 5.720 5.830 5.510 5.710 22,969 -0.00(-0.00%)
Jul 21, 2015 5.410 5.792 5.400 5.710 11,927 +0.30(+5.55%)
Jul 20, 2015 5.510 5.630 5.410 5.410 59,481 -0.09(-1.64%)
Jul 17, 2015 5.400 5.820 5.400 5.500 17,529 -0.20(-3.51%)
Jul 16, 2015 5.520 5.980 5.520 5.700 17,212 +0.17(+3.07%)
Jul 15, 2015 5.800 5.960 5.530 5.530 44,987 -0.18(-3.15%)
Jul 14, 2015 5.230 5.800 5.230 5.710 79,965 +0.45(+8.56%)
Jul 13, 2015 5.000 5.290 5.000 5.260 35,247 +0.29(+5.84%)
Jul 10, 2015 4.820 5.360 4.800 4.970 94,829 +0.21(+4.41%)
Jul 09, 2015 4.820 4.880 4.750 4.760 15,390 -0.04(-0.83%)
Jul 08, 2015 4.800 4.900 4.750 4.800 25,390 -0.01(-0.21%)
Jul 07, 2015 5.000 5.010 4.810 4.810 21,137 -0.03(-0.62%)
Jul 06, 2015 4.970 4.970 4.810 4.840 10,168 -0.07(-1.43%)
Jul 02, 2015 4.840 4.910 4.910 4.910 47,900 -0.07(-1.41%)
Jul 01, 2015 5.290 5.400 4.910 4.980 79,165 -0.34(-6.39%)
Jun 30, 2015 5.250 5.500 5.250 5.320 36,369 -0.02(-0.37%)
Jun 29, 2015 5.190 5.484 5.040 5.340 68,144 +0.21(+4.09%)
Jun 26, 2015 5.000 5.700 4.820 5.130 38,833 +0.02(+0.39%)
Jun 25, 2015 5.020 5.490 5.020 5.110 67,931 -0.29(-5.37%)
Jun 24, 2015 5.650 6.076 5.310 5.400 131,657 -0.21(-3.74%)
Jun 23, 2015 4.760 5.700 4.650 5.610 120,601 +0.81(+16.88%)
Jun 22, 2015 4.800 5.000 4.670 4.800 84,692 +0.17(+3.67%)
Jun 19, 2015 5.200 5.200 4.630 4.630 158,331 -0.57(-10.96%)
Jun 18, 2015 6.000 6.000 5.120 5.200 176,503 -0.30(-5.45%)
Jun 17, 2015 5.210 5.720 5.210 5.500 62,163 +0.34(+6.59%)
Jun 16, 2015 6.070 6.270 4.762 5.160 138,302 -1.09(-17.51%)
Jun 15, 2015 6.650 6.950 6.180 6.255 31,492 -0.42(-6.22%)
Jun 12, 2015 7.290 7.290 6.650 6.670 62,375 -0.63(-8.63%)
Jun 11, 2015 7.500 7.800 7.260 7.300 15,505 -0.14(-1.88%)
Jun 10, 2015 7.470 7.600 7.380 7.440 10,296 -0.01(-0.13%)
Jun 09, 2015 7.579 7.770 7.450 7.450 12,275 +0.06(+0.85%)
Jun 08, 2015 7.070 7.770 7.070 7.387 52,913 +0.30(+4.28%)
Jun 05, 2015 6.650 7.250 6.650 7.084 38,998 +0.43(+6.53%)
Jun 04, 2015 7.080 7.190 6.650 6.650 66,233 -0.26(-3.76%)
Jun 03, 2015 8.050 8.050 6.600 6.910 145,437 -1.08(-13.52%)
Jun 02, 2015 8.120 8.200 7.824 7.990 26,222 -0.49(-5.78%)
Jun 01, 2015 8.400 8.690 7.850 8.480 184,034 +0.06(+0.71%)
May 29, 2015 8.560 8.730 8.371 8.420 7,121 -0.25(-2.88%)
May 28, 2015 8.750 8.970 8.556 8.670 9,596 -0.02(-0.23%)
May 27, 2015 8.850 8.912 8.690 8.690 12,912 -0.26(-2.91%)
May 26, 2015 8.630 8.960 8.550 8.950 15,603 +0.23(+2.64%)
May 22, 2015 8.680 8.720 8.720 8.720 5,900 +0.01(+0.11%)
May 21, 2015 8.590 8.710 8.510 8.710 6,803 +0.21(+2.47%)
May 20, 2015 8.820 8.822 8.340 8.500 23,717 -0.38(-4.28%)
May 19, 2015 8.830 8.880 8.610 8.880 15,371 +0.15(+1.72%)
May 18, 2015 8.850 9.030 8.730 8.730 10,864 +0.02(+0.23%)
May 15, 2015 9.020 9.020 8.300 8.710 54,941 -0.17(-1.91%)
May 14, 2015 8.980 9.050 8.660 8.880 72,667 -0.21(-2.31%)
May 13, 2015 8.790 9.100 8.710 9.090 31,013 +0.24(+2.71%)
May 12, 2015 8.500 8.850 8.437 8.850 40,757 +0.28(+3.27%)
May 11, 2015 8.510 8.980 8.270 8.570 141,546 -0.09(-1.04%)
May 08, 2015 8.700 9.100 8.100 8.660 316,669 +0.02(+0.23%)
May 07, 2015 8.860 8.902 8.550 8.640 35,238 -0.30(-3.36%)
May 06, 2015 9.080 9.140 8.800 8.940 11,482 -0.13(-1.43%)
May 05, 2015 9.500 9.800 8.750 9.070 81,424 -0.59(-6.11%)
May 04, 2015 9.850 10.05 9.550 9.660 44,405 -0.06(-0.62%)
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.