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, 2017 6.400 6.500 6.300 6.350 14,996 -0.15(-2.31%)
Jul 28, 2017 6.550 6.567 6.475 6.500 9,032 -0.15(-2.26%)
Jul 27, 2017 6.700 6.800 6.600 6.650 31,987 -0.10(-1.48%)
Jul 26, 2017 6.750 6.800 6.700 6.750 15,932 +0.00(+0.00%)
Jul 25, 2017 6.550 6.700 6.550 6.750 14,744 +0.15(+2.27%)
Jul 24, 2017 6.500 6.650 6.450 6.600 13,389 +0.10(+1.54%)
Jul 21, 2017 6.500 6.700 6.450 6.500 16,088 +0.05(+0.78%)
Jul 20, 2017 6.400 6.800 6.350 6.450 31,883 +0.05(+0.78%)
Jul 19, 2017 6.100 6.667 6.100 6.400 45,966 +0.30(+4.92%)
Jul 18, 2017 6.100 6.195 6.100 6.100 15,781 +0.00(+0.00%)
Jul 17, 2017 6.100 6.150 5.975 6.100 57,329 +0.00(+0.00%)
Jul 14, 2017 6.050 6.150 5.975 6.100 41,965 +0.00(+0.00%)
Jul 13, 2017 5.800 6.200 5.800 6.100 39,767 +0.10(+1.67%)
Jul 12, 2017 6.150 6.150 6.000 6.000 15,845 -0.15(-2.44%)
Jul 11, 2017 6.200 6.353 5.850 6.150 30,966 -0.10(-1.60%)
Jul 10, 2017 6.350 6.400 6.150 6.250 30,312 -0.15(-2.34%)
Jul 07, 2017 6.600 6.700 6.400 6.400 15,491 -0.25(-3.76%)
Jul 06, 2017 6.450 6.800 6.200 6.650 121,460 +0.23(+3.50%)
Jul 05, 2017 6.350 6.750 6.150 6.425 24,492 +0.17(+2.80%)
Jul 03, 2017 6.450 6.600 6.250 6.250 14,353 -0.05(-0.79%)
Jun 30, 2017 6.250 6.350 6.000 6.300 77,101 +0.00(+0.00%)
Jun 29, 2017 6.550 6.800 6.300 6.300 32,767 -0.25(-3.82%)
Jun 28, 2017 6.400 6.700 6.300 6.550 64,887 +0.15(+2.34%)
Jun 27, 2017 6.400 6.550 6.200 6.400 50,580 -0.05(-0.78%)
Jun 26, 2017 6.900 6.900 6.300 6.450 118,492 -0.25(-3.73%)
Jun 23, 2017 6.600 6.900 6.600 6.700 85,767 +0.10(+1.52%)
Jun 22, 2017 6.800 6.850 6.550 6.600 89,910 -0.20(-2.94%)
Jun 21, 2017 6.950 6.950 6.700 6.800 54,079 -0.10(-1.45%)
Jun 20, 2017 7.050 7.050 6.900 6.900 47,544 +0.00(+0.00%)
Jun 19, 2017 6.968 7.050 6.968 6.900 32,009 -0.05(-0.72%)
Jun 16, 2017 6.950 6.975 6.800 6.950 30,800 +0.00(+0.00%)
Jun 15, 2017 6.800 7.050 6.800 6.950 17,149 +0.00(+0.00%)
Jun 14, 2017 6.900 7.000 6.750 6.950 24,006 +0.05(+0.72%)
Jun 13, 2017 6.900 6.950 6.850 6.900 27,460 +0.00(+0.00%)
Jun 12, 2017 6.950 7.000 6.850 6.900 53,643 +0.00(+0.00%)
Jun 09, 2017 7.050 7.050 6.700 6.900 114,284 -0.05(-0.72%)
Jun 08, 2017 6.900 7.000 6.850 6.950 64,612 +0.00(+0.00%)
Jun 07, 2017 7.100 7.100 6.750 6.950 56,181 -0.25(-3.47%)
Jun 06, 2017 7.175 7.250 7.148 7.200 9,734 -0.05(-0.69%)
Jun 05, 2017 7.350 7.350 7.150 7.250 4,910 +0.05(+0.69%)
Jun 02, 2017 6.950 7.350 6.950 7.200 20,438 +0.15(+2.13%)
Jun 01, 2017 6.900 7.100 6.900 7.050 9,115 +0.10(+1.44%)
May 31, 2017 6.850 7.100 6.800 6.950 20,258 +0.15(+2.21%)
May 30, 2017 7.000 7.000 6.750 6.800 35,880 -0.25(-3.55%)
May 26, 2017 7.050 7.179 7.050 7.050 41,854 +0.05(+0.71%)
May 25, 2017 6.950 7.200 6.950 7.000 16,709 -0.12(-1.75%)
May 24, 2017 7.100 7.295 7.050 7.125 25,284 -0.03(-0.35%)
May 23, 2017 7.150 7.200 7.050 7.150 8,640 -0.02(-0.35%)
May 22, 2017 7.150 7.300 7.100 7.175 37,812 +0.02(+0.35%)
May 19, 2017 6.950 7.200 6.950 7.150 27,776 +0.10(+1.42%)
May 18, 2017 6.900 7.500 6.900 7.050 67,007 +0.10(+1.44%)
May 17, 2017 6.850 7.350 6.800 6.950 38,184 -0.20(-2.80%)
May 16, 2017 7.050 7.488 7.050 7.150 127,039 +0.10(+1.42%)
May 15, 2017 6.897 7.100 6.897 7.050 16,545 +0.02(+0.36%)
May 12, 2017 6.900 7.150 6.850 7.025 25,543 -0.02(-0.35%)
May 11, 2017 6.900 7.250 6.900 7.050 48,118 +0.20(+2.92%)
May 10, 2017 6.750 7.050 6.600 6.850 35,388 +0.20(+3.01%)
May 09, 2017 6.650 6.800 6.650 6.650 22,739 -0.10(-1.48%)
May 08, 2017 7.050 7.050 6.550 6.750 68,243 -0.25(-3.57%)
May 05, 2017 7.100 7.100 7.000 7.000 16,750 -0.10(-1.41%)
May 04, 2017 7.100 7.200 6.950 7.100 92,550 -0.10(-1.39%)
May 03, 2017 7.350 7.350 6.950 7.200 53,339 +0.10(+1.41%)
May 02, 2017 7.200 7.500 7.000 7.100 108,587 -0.08(-1.05%)
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.