Itamar Medical Ltd. (ITMR)
NASDAQ: ITMR
· Real-Time Price · USD
30.87
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ITMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2021 | 30.80 | 30.91 | 30.75 | 30.87 | 30.87 | 0.82% | 1,017,128 |
| Dec 14, 2021 | 30.72 | 30.80 | 30.61 | 30.62 | 30.62 | -0.52% | 116,396 |
| Dec 13, 2021 | 30.81 | 30.82 | 30.73 | 30.78 | 30.78 | -0.06% | 339,321 |
| Dec 10, 2021 | 30.81 | 30.88 | 30.78 | 30.80 | 30.80 | -0.19% | 247,246 |
| Dec 9, 2021 | 30.89 | 30.90 | 30.83 | 30.86 | 30.86 | 0.62% | 238,973 |
| Dec 8, 2021 | 30.70 | 30.74 | 30.66 | 30.67 | 30.67 | 0.07% | 474,858 |
| Dec 7, 2021 | 30.80 | 30.80 | 30.54 | 30.65 | 30.65 | -0.07% | 37,272 |
| Dec 6, 2021 | 30.59 | 30.69 | 30.55 | 30.67 | 30.67 | 0.07% | 32,217 |
| Dec 3, 2021 | 30.63 | 30.65 | 30.55 | 30.65 | 30.65 | 0.03% | 59,586 |
| Dec 2, 2021 | 30.57 | 30.69 | 30.57 | 30.64 | 30.64 | 0.23% | 25,534 |
| Dec 1, 2021 | 30.68 | 30.71 | 30.55 | 30.57 | 30.57 | -0.26% | 68,440 |
| Nov 30, 2021 | 30.65 | 30.69 | 30.60 | 30.65 | 30.65 | 0.16% | 45,890 |
| Nov 29, 2021 | 30.65 | 30.65 | 30.58 | 30.60 | 30.60 | -0.13% | 60,350 |
| Nov 26, 2021 | 30.60 | 30.65 | 30.60 | 30.64 | 30.64 | 0.07% | 104,318 |
| Nov 24, 2021 | 30.60 | 30.65 | 30.59 | 30.62 | 30.62 | -0.07% | 177,572 |
| Nov 23, 2021 | 30.56 | 30.67 | 30.56 | 30.64 | 30.64 | 0.00% | 62,520 |
| Nov 22, 2021 | 30.64 | 30.65 | 30.59 | 30.64 | 30.64 | 0.03% | 179,939 |
| Nov 19, 2021 | 30.60 | 30.70 | 30.54 | 30.63 | 30.63 | 0.10% | 130,204 |
| Nov 18, 2021 | 30.60 | 30.65 | 30.58 | 30.60 | 30.60 | 0.00% | 421,576 |
| Nov 17, 2021 | 30.75 | 30.78 | 30.55 | 30.60 | 30.60 | -0.10% | 774,980 |