Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kamada Ltd (NQ: KMDA )

5.535 -0.025 (-0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Aug 31, 2020 10.20 10.29 9.630 9.920 307,062 -0.30(-2.94%)
Aug 28, 2020 10.14 10.35 10.08 10.22 165,400 +0.14(+1.39%)
Aug 27, 2020 10.72 10.88 9.790 10.08 487,289 -0.80(-7.35%)
Aug 26, 2020 11.55 11.65 10.76 10.88 513,470 -0.24(-2.16%)
Aug 25, 2020 11.90 11.99 10.61 11.12 1,260,983 -0.61(-5.20%)
Aug 24, 2020 12.68 13.33 11.10 11.73 5,569,343 +1.73(+17.30%)
Aug 21, 2020 9.700 10.47 9.640 10.00 550,600 +0.22(+2.25%)
Aug 20, 2020 9.870 10.17 9.270 9.780 624,538 -0.51(-4.96%)
Aug 19, 2020 10.70 10.85 9.850 10.29 882,669 -1.24(-10.75%)
Aug 18, 2020 11.19 11.92 10.72 11.53 1,918,226 +0.27(+2.40%)
Aug 17, 2020 9.980 11.56 9.750 11.26 1,041,126 +1.31(+13.17%)
Aug 14, 2020 10.68 12.10 9.700 9.950 4,244,600 +0.95(+10.56%)
Aug 13, 2020 9.040 9.590 8.840 9.000 1,869,177 +0.95(+11.80%)
Aug 12, 2020 8.150 8.230 7.660 8.050 255,948 -0.46(-5.41%)
Aug 11, 2020 8.600 8.660 8.460 8.510 106,766 -0.09(-1.05%)
Aug 10, 2020 8.850 8.850 8.590 8.600 130,435 -0.10(-1.15%)
Aug 07, 2020 8.580 8.870 8.500 8.700 63,500 +0.00(+0.00%)
Aug 06, 2020 8.980 9.070 8.650 8.700 82,547 -0.24(-2.68%)
Aug 05, 2020 8.960 8.990 8.770 8.940 103,258 +0.08(+0.90%)
Aug 04, 2020 8.900 8.920 8.710 8.860 76,585 -0.16(-1.77%)
Aug 03, 2020 8.940 9.190 8.880 9.020 96,481 +0.16(+1.81%)
Jul 31, 2020 9.250 9.380 8.850 8.860 281,300 -0.16(-1.77%)
Jul 30, 2020 8.720 10.00 8.570 9.020 1,518,468 +0.52(+6.12%)
Jul 29, 2020 8.530 8.590 8.450 8.500 91,687 -0.04(-0.47%)
Jul 28, 2020 8.410 8.740 8.390 8.540 63,184 +0.03(+0.35%)
Jul 27, 2020 8.670 8.780 8.510 8.510 110,779 -0.17(-1.96%)
Jul 24, 2020 8.930 8.930 8.680 8.680 49,400 -0.25(-2.80%)
Jul 23, 2020 9.090 9.230 8.900 8.930 114,164 -0.27(-2.93%)
Jul 22, 2020 9.140 9.410 8.800 9.200 180,154 -0.20(-2.13%)
Jul 21, 2020 9.240 9.500 9.240 9.400 108,861 +0.17(+1.84%)
Jul 20, 2020 9.070 9.440 9.070 9.230 100,277 +0.15(+1.65%)
Jul 17, 2020 9.030 9.150 8.970 9.080 134,000 +0.15(+1.68%)
Jul 16, 2020 8.750 8.930 8.730 8.930 52,630 +0.15(+1.71%)
Jul 15, 2020 8.700 8.800 8.675 8.780 119,484 +0.12(+1.39%)
Jul 14, 2020 8.590 8.700 8.460 8.660 115,108 +0.16(+1.88%)
Jul 13, 2020 8.540 8.600 8.410 8.500 198,758 +0.03(+0.35%)
Jul 10, 2020 8.520 8.520 8.390 8.470 50,200 -0.07(-0.82%)
Jul 09, 2020 8.610 8.630 8.400 8.540 68,951 +0.20(+2.40%)
Jul 08, 2020 8.400 8.460 8.120 8.340 55,413 +0.06(+0.72%)
Jul 07, 2020 8.360 8.590 8.180 8.280 144,270 -0.18(-2.13%)
Jul 06, 2020 8.640 8.690 8.430 8.460 131,467 -0.37(-4.19%)
Jul 02, 2020 8.760 9.140 8.600 8.830 340,200 +0.02(+0.23%)
Jul 01, 2020 7.730 9.040 7.730 8.810 437,529 +1.05(+13.53%)
Jun 30, 2020 7.480 7.860 7.480 7.760 171,688 +0.09(+1.17%)
Jun 29, 2020 8.340 8.340 7.650 7.670 422,020 -1.07(-12.24%)
Jun 26, 2020 9.010 9.100 8.710 8.740 114,600 -0.25(-2.78%)
Jun 25, 2020 9.250 9.250 8.730 8.990 319,369 -0.46(-4.87%)
Jun 24, 2020 9.910 9.910 9.160 9.450 788,896 +0.51(+5.70%)
Jun 23, 2020 8.350 9.250 8.350 8.940 225,027 +0.59(+7.07%)
Jun 22, 2020 8.760 8.760 8.293 8.350 92,916 -0.37(-4.24%)
Jun 19, 2020 8.800 8.800 8.630 8.720 62,400 +0.02(+0.23%)
Jun 18, 2020 8.450 8.860 8.450 8.700 147,352 +0.38(+4.57%)
Jun 17, 2020 8.730 8.890 8.050 8.320 854,910 -0.09(-1.07%)
Jun 16, 2020 8.250 8.420 8.150 8.410 64,185 +0.37(+4.60%)
Jun 15, 2020 8.030 8.120 7.900 8.040 58,746 +0.33(+4.28%)
Jun 12, 2020 7.360 7.740 7.360 7.710 104,000 +0.43(+5.91%)
Jun 11, 2020 7.610 7.700 7.270 7.280 59,570 -0.51(-6.55%)
Jun 10, 2020 7.950 8.050 7.660 7.790 35,021 -0.03(-0.38%)
Jun 09, 2020 7.960 7.960 7.790 7.820 43,964 -0.24(-2.98%)
Jun 08, 2020 8.150 8.150 7.950 8.060 80,357 +0.08(+1.00%)
Jun 05, 2020 7.870 7.990 7.810 7.980 68,500 +0.16(+1.98%)
Jun 04, 2020 8.040 8.240 7.801 7.825 99,335 +0.03(+0.32%)
Jun 03, 2020 7.820 7.850 7.680 7.800 103,398 +0.24(+3.17%)
Jun 02, 2020 7.540 7.670 7.450 7.560 81,052 +0.01(+0.13%)
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.