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, 2018 4.650 4.750 4.650 4.750 41,134 +0.07(+1.50%)
Jul 30, 2018 4.700 4.700 4.650 4.680 28,241 +0.00(+0.11%)
Jul 27, 2018 4.700 4.700 4.655 4.675 19,500 +0.00(+0.00%)
Jul 26, 2018 4.675 4.675 4.650 4.675 32,184 -0.03(-0.53%)
Jul 25, 2018 4.700 4.700 4.650 4.700 14,145 +0.10(+2.17%)
Jul 24, 2018 4.600 4.700 4.600 4.600 78,827 -0.05(-1.08%)
Jul 23, 2018 4.600 4.650 4.600 4.650 190,320 +0.05(+1.09%)
Jul 20, 2018 4.550 4.650 4.550 4.600 682,899 +0.10(+2.22%)
Jul 19, 2018 4.500 4.550 4.500 4.500 124,104 +0.00(+0.00%)
Jul 18, 2018 4.500 4.550 4.450 4.500 439,315 +0.00(+0.00%)
Jul 17, 2018 4.500 4.550 4.500 4.500 314,576 +0.00(+0.00%)
Jul 16, 2018 4.600 4.650 4.500 4.500 79,610 -0.10(-2.17%)
Jul 13, 2018 4.625 4.650 4.600 4.600 12,400 -0.05(-1.08%)
Jul 12, 2018 4.700 4.700 4.600 4.650 7,687 +0.03(+0.54%)
Jul 11, 2018 4.700 4.700 4.619 4.625 57,010 -0.03(-0.54%)
Jul 10, 2018 4.700 4.700 4.650 4.650 37,653 -0.05(-1.06%)
Jul 09, 2018 4.700 4.700 4.655 4.700 54,540 +0.03(+0.53%)
Jul 06, 2018 4.600 4.675 4.575 4.675 98,992 +0.08(+1.63%)
Jul 05, 2018 4.500 4.600 4.500 4.600 1,243,165 +0.07(+1.66%)
Jul 03, 2018 4.525 4.525 4.525 0 +0.00(+0.00%)
Jul 02, 2018 4.500 4.550 4.500 4.525 136,553 +0.03(+0.56%)
Jun 29, 2018 4.500 4.550 4.500 4.500 157,120 +0.00(+0.00%)
Jun 28, 2018 4.500 4.550 4.500 4.500 558,006 +0.00(+0.00%)
Jun 27, 2018 4.550 4.550 4.500 4.500 36,888 -0.03(-0.55%)
Jun 26, 2018 4.500 4.550 4.500 4.525 61,797 -0.02(-0.55%)
Jun 25, 2018 4.525 4.550 4.500 4.550 45,307 +0.02(+0.55%)
Jun 22, 2018 4.525 4.550 4.500 4.525 23,985 +0.03(+0.56%)
Jun 21, 2018 4.550 4.550 4.500 4.500 123,006 -0.05(-1.10%)
Jun 20, 2018 4.500 4.600 4.500 4.550 134,111 +0.05(+1.11%)
Jun 19, 2018 4.550 4.550 4.500 4.500 38,745 -0.03(-0.55%)
Jun 18, 2018 4.450 4.550 4.450 4.525 416,162 +0.08(+1.69%)
Jun 15, 2018 4.450 4.450 4.450 514,969 +0.00(+0.00%)
Jun 14, 2018 4.475 4.500 4.450 4.450 570,291 +0.00(+0.00%)
Jun 13, 2018 4.550 4.550 4.450 4.450 171,472 +0.00(+0.00%)
Jun 12, 2018 4.550 4.550 4.450 4.450 281,343 -0.05(-1.11%)
Jun 11, 2018 4.650 4.650 4.500 4.500 540,415 -0.05(-1.10%)
Jun 08, 2018 4.600 4.650 4.550 4.550 610,734 -0.08(-1.62%)
Jun 07, 2018 4.600 4.636 4.595 4.625 54,559 +0.00(+0.00%)
Jun 06, 2018 4.645 4.650 4.564 4.625 167,347 -0.03(-0.54%)
Jun 05, 2018 4.600 4.650 4.600 4.650 78,736 +0.03(+0.54%)
Jun 04, 2018 4.625 4.625 4.625 4.625 6,835 +0.03(+0.54%)
Jun 01, 2018 4.650 4.650 4.575 4.600 97,036 +0.00(+0.00%)
May 31, 2018 4.600 4.650 4.600 4.600 465,169 -0.05(-1.08%)
May 30, 2018 4.600 4.650 4.600 4.650 102,694 +0.03(+0.54%)
May 29, 2018 4.600 4.625 4.600 4.625 63,632 +0.03(+0.54%)
May 25, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
May 24, 2018 4.550 4.650 4.550 4.600 72,045 +0.00(+0.00%)
May 23, 2018 4.600 4.700 4.550 4.600 284,585 -0.03(-0.54%)
May 22, 2018 4.600 4.700 4.600 4.625 24,188 -0.03(-0.54%)
May 21, 2018 4.625 4.700 4.600 4.650 126,527 +0.05(+1.09%)
May 18, 2018 4.600 4.700 4.575 4.600 142,977 -0.05(-1.08%)
May 17, 2018 4.700 4.700 4.605 4.650 24,400 -0.05(-1.06%)
May 16, 2018 4.609 4.700 4.550 4.700 211,693 +0.10(+2.17%)
May 15, 2018 4.650 4.700 4.600 4.600 175,706 -0.10(-2.13%)
May 14, 2018 4.700 4.700 4.650 4.700 21,055 +0.00(+0.00%)
May 11, 2018 4.700 4.700 4.650 4.700 27,651 +0.00(+0.00%)
May 10, 2018 4.700 4.700 4.640 4.700 155,151 +0.05(+1.08%)
May 09, 2018 4.650 4.650 4.600 4.650 8,130 +0.00(+0.00%)
May 08, 2018 4.650 4.700 4.600 4.650 52,032 +0.05(+1.09%)
May 07, 2018 4.550 4.650 4.550 4.600 91,451 +0.05(+1.10%)
May 04, 2018 4.600 4.600 4.550 4.550 83,457 -0.05(-1.09%)
May 03, 2018 4.650 4.650 4.550 4.600 817,819 +0.00(+0.00%)
May 02, 2018 4.650 4.750 4.550 4.600 2,101,419 -0.15(-3.16%)
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.