Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeward Ltd. - Ordinary Shares (NQ: LFWD )

2.200 -0.020 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 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 (%)
Apr 30, 2024 4.750 4.750 4.620 4.750 12,061 -0.02(-0.42%)
Apr 29, 2024 4.790 4.800 4.643 4.770 14,876 +0.02(+0.42%)
Apr 26, 2024 4.720 4.870 4.640 4.750 27,775 +0.03(+0.64%)
Apr 25, 2024 4.720 4.880 4.630 4.720 9,311 -0.03(-0.63%)
Apr 24, 2024 4.860 4.948 4.610 4.750 12,599 -0.14(-2.86%)
Apr 23, 2024 4.850 4.990 4.500 4.890 43,022 +0.00(+0.00%)
Apr 22, 2024 4.950 4.950 4.760 4.890 14,387 +0.11(+2.30%)
Apr 19, 2024 4.770 4.970 4.770 4.780 36,157 -0.20(-4.02%)
Apr 18, 2024 5.000 5.000 4.890 4.980 37,715 -0.02(-0.40%)
Apr 17, 2024 5.000 5.136 4.856 5.000 26,628 +0.01(+0.20%)
Apr 16, 2024 4.920 5.183 4.850 4.990 23,796 -0.01(-0.20%)
Apr 15, 2024 5.450 6.000 4.900 5.000 134,547 -0.36(-6.63%)
Apr 12, 2024 5.420 5.770 5.100 5.355 582,209 +0.24(+4.59%)
Apr 11, 2024 5.040 5.120 4.870 5.120 34,122 +0.08(+1.59%)
Apr 10, 2024 5.000 5.236 5.000 5.040 16,250 -0.02(-0.40%)
Apr 09, 2024 5.280 5.460 5.010 5.060 20,502 -0.19(-3.62%)
Apr 08, 2024 5.500 5.500 5.250 5.250 59,778 -0.28(-5.06%)
Apr 05, 2024 5.610 5.710 5.530 5.530 20,046 -0.08(-1.43%)
Apr 04, 2024 5.280 5.800 5.280 5.610 22,417 +0.17(+3.12%)
Apr 03, 2024 5.040 5.488 5.040 5.440 24,744 +0.35(+6.88%)
Apr 02, 2024 5.090 5.111 4.930 5.090 28,529 +0.01(+0.20%)
Apr 01, 2024 5.150 5.278 4.960 5.080 46,295 -0.15(-2.87%)
Mar 28, 2024 5.210 5.050 5.050 5.230 53,569 +0.05(+0.97%)
Mar 27, 2024 5.430 5.430 5.020 5.180 27,457 -0.22(-4.07%)
Mar 26, 2024 5.650 5.800 5.300 5.400 67,474 -0.29(-5.09%)
Mar 25, 2024 5.380 5.770 5.247 5.690 68,290 +0.39(+7.36%)
Mar 22, 2024 4.680 5.490 4.680 5.300 124,795 +0.58(+12.29%)
Mar 21, 2024 4.860 5.000 4.670 4.720 53,557 -0.13(-2.68%)
Mar 20, 2024 4.370 4.990 4.300 4.850 80,623 +0.47(+10.73%)
Mar 19, 2024 4.080 4.420 3.900 4.380 79,685 +0.24(+5.80%)
Mar 18, 2024 4.510 4.587 4.140 4.140 124,709 -0.58(-12.29%)
Mar 15, 2024 4.150 4.900 4.020 4.720 169,584 +0.51(+11.99%)
Mar 14, 2024 4.340 4.830 4.130 4.215 93,439 -0.20(-4.43%)
Mar 13, 2024 5.110 5.264 4.230 4.410 187,229 -0.63(-12.50%)
Mar 12, 2024 5.670 5.669 5.040 5.040 37,430 -0.48(-8.71%)
Mar 11, 2024 5.180 5.950 5.145 5.521 75,950 +0.44(+8.73%)
Mar 08, 2024 5.180 5.459 4.970 5.078 44,357 -0.15(-2.90%)
Mar 07, 2024 5.257 5.530 5.117 5.230 61,016 -0.17(-3.10%)
Mar 06, 2024 5.740 5.880 4.831 5.397 116,451 -0.41(-7.11%)
Mar 05, 2024 6.860 7.070 5.810 5.810 134,517 -1.05(-15.31%)
Mar 04, 2024 6.720 7.700 6.510 6.860 96,204 +0.17(+2.47%)
Mar 01, 2024 6.580 6.860 6.411 6.695 89,343 +0.15(+2.29%)
Feb 29, 2024 6.538 6.545 6.160 6.545 15,611 +0.28(+4.40%)
Feb 28, 2024 6.510 6.564 6.160 6.269 19,308 -0.24(-3.70%)
Feb 27, 2024 6.580 6.650 6.199 6.510 45,467 +0.02(+0.30%)
Feb 26, 2024 6.172 6.648 6.093 6.490 20,083 +0.32(+5.16%)
Feb 23, 2024 6.160 6.300 5.950 6.172 20,413 +0.01(+0.23%)
Feb 22, 2024 6.160 6.440 6.020 6.158 12,038 -0.14(-2.26%)
Feb 21, 2024 6.300 6.538 6.160 6.300 12,193 -0.13(-1.96%)
Feb 20, 2024 6.300 6.440 6.265 6.426 7,093 +0.03(+0.44%)
Feb 16, 2024 6.650 6.720 6.398 6.398 11,008 -0.25(-3.78%)
Feb 15, 2024 6.172 6.650 5.974 6.649 19,490 +0.29(+4.50%)
Feb 14, 2024 5.880 6.363 5.880 6.363 22,607 +0.45(+7.57%)
Feb 13, 2024 6.160 6.160 5.881 5.915 18,254 -0.25(-3.98%)
Feb 12, 2024 6.372 6.650 5.926 6.160 72,675 -0.42(-6.38%)
Feb 09, 2024 6.370 6.790 6.370 6.580 9,076 +0.17(+2.72%)
Feb 08, 2024 6.447 6.846 6.370 6.406 19,215 -0.35(-5.19%)
Feb 07, 2024 6.625 6.930 6.448 6.756 12,427 +0.18(+2.67%)
Feb 06, 2024 6.160 6.678 6.089 6.581 24,761 +0.22(+3.46%)
Feb 05, 2024 6.650 6.671 6.230 6.361 27,655 -0.41(-5.99%)
Feb 02, 2024 6.790 6.860 6.580 6.766 12,101 +0.05(+0.69%)
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.