Kamada Ltd (NQ: KMDA )

5.300 USD -0.070 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.38 14.87 14.87 14.87 85,400 +0.49(+3.41%)
Dec 30, 2013 14.40 14.55 14.38 14.38 33,968 -0.12(-0.83%)
Dec 27, 2013 14.31 14.50 14.30 14.50 19,080 +0.19(+1.33%)
Dec 26, 2013 14.45 14.45 14.31 14.31 8,090 -0.09(-0.62%)
Dec 24, 2013 14.40 14.41 14.25 14.40 4,777 +0.00(+0.00%)
Dec 23, 2013 14.46 14.59 14.24 14.40 29,321 -0.10(-0.69%)
Dec 20, 2013 14.37 14.60 14.36 14.50 22,725 +0.32(+2.26%)
Dec 19, 2013 14.40 14.50 14.10 14.18 17,738 -0.32(-2.21%)
Dec 18, 2013 14.41 14.56 14.26 14.50 42,205 +0.07(+0.49%)
Dec 17, 2013 14.46 14.55 14.30 14.43 43,816 +0.18(+1.26%)
Dec 16, 2013 14.45 14.78 14.02 14.25 56,846 -0.04(-0.28%)
Dec 13, 2013 14.90 15.27 14.22 14.29 32,574 -0.65(-4.35%)
Dec 12, 2013 15.05 15.44 14.15 14.94 44,659 -0.24(-1.58%)
Dec 11, 2013 14.56 15.45 14.56 15.18 130,358 +0.88(+6.15%)
Dec 10, 2013 14.79 14.79 14.12 14.30 27,595 -0.60(-4.03%)
Dec 09, 2013 14.63 14.90 14.46 14.90 13,483 +0.48(+3.33%)
Dec 06, 2013 14.44 14.78 14.41 14.42 0 -0.01(-0.07%)
Dec 05, 2013 14.48 14.55 14.26 14.43 0 +0.01(+0.07%)
Dec 04, 2013 14.36 14.75 14.27 14.42 0 -0.33(-2.24%)
Dec 03, 2013 15.03 15.07 14.37 14.75 0 -0.31(-2.06%)
Dec 02, 2013 15.02 15.23 15.02 15.06 0 -0.08(-0.53%)
Nov 29, 2013 14.48 15.20 14.48 15.14 0 +0.45(+3.06%)
Nov 27, 2013 14.80 14.80 14.30 14.69 0 -0.54(-3.55%)
Nov 26, 2013 14.88 15.32 14.72 15.23 0 +0.91(+6.35%)
Nov 25, 2013 15.18 15.18 14.18 14.32 0 -0.76(-5.04%)
Nov 22, 2013 15.29 15.29 15.02 15.08 0 -0.06(-0.40%)
Nov 21, 2013 14.76 15.15 14.73 15.14 0 +0.94(+6.62%)
Nov 20, 2013 14.12 14.33 14.09 14.20 28,416 +0.15(+1.07%)
Nov 19, 2013 14.10 14.30 13.91 14.05 0 -0.07(-0.50%)
Nov 18, 2013 14.75 14.75 13.87 14.12 0 -0.06(-0.41%)
Nov 15, 2013 14.50 14.52 13.88 14.18 0 -0.24(-1.68%)
Nov 14, 2013 14.36 14.49 14.23 14.42 0 -0.35(-2.37%)
Nov 12, 2013 14.91 14.97 14.65 14.77 0 -0.28(-1.86%)
Nov 11, 2013 15.15 15.15 14.67 15.05 0 -0.07(-0.46%)
Nov 08, 2013 14.87 15.14 14.87 15.12 0 +0.33(+2.23%)
Nov 07, 2013 15.15 15.15 14.76 14.79 0 -0.11(-0.74%)
Nov 06, 2013 14.85 15.33 14.84 14.90 0 +0.12(+0.81%)
Nov 05, 2013 14.61 14.85 14.40 14.78 0 +0.33(+2.28%)
Nov 04, 2013 14.40 14.86 14.24 14.45 92,860 +0.53(+3.81%)
Nov 01, 2013 14.63 14.63 13.40 13.92 0 -0.44(-3.06%)
Oct 31, 2013 14.54 14.80 14.21 14.36 0 +0.51(+3.68%)
Oct 30, 2013 14.28 14.28 13.71 13.85 0 -0.71(-4.88%)
Oct 29, 2013 14.72 14.99 14.08 14.56 0 -0.44(-2.93%)
Oct 28, 2013 15.19 15.19 14.91 15.00 0 -0.16(-1.06%)
Oct 25, 2013 15.37 15.37 15.10 15.16 0 -0.23(-1.49%)
Oct 24, 2013 14.88 15.39 14.69 15.39 0 +0.13(+0.85%)
Oct 23, 2013 15.67 15.67 15.06 15.26 0 -0.73(-4.57%)
Oct 22, 2013 16.03 16.03 15.80 15.99 0 +0.04(+0.25%)
Oct 21, 2013 16.05 16.10 15.90 15.95 0 -0.49(-2.98%)
Oct 18, 2013 16.49 16.49 16.17 16.44 18,530 +0.10(+0.61%)
Oct 17, 2013 16.00 16.81 15.81 16.34 0 +0.29(+1.81%)
Oct 16, 2013 16.10 16.29 15.70 16.05 0 -0.50(-3.02%)
Oct 15, 2013 16.60 16.68 16.10 16.55 0 -0.04(-0.24%)
Oct 14, 2013 16.89 17.07 16.44 16.59 0 +0.22(+1.34%)
Oct 11, 2013 16.00 16.62 16.00 16.37 0 +0.47(+2.96%)
Oct 10, 2013 16.32 16.40 15.73 15.90 0 +0.10(+0.62%)
Oct 09, 2013 15.88 16.09 15.63 15.80 0 +0.24(+1.56%)
Oct 08, 2013 15.40 15.99 15.24 15.56 0 +0.16(+1.04%)
Oct 07, 2013 15.20 15.86 14.74 15.40 0 -0.51(-3.21%)
Oct 04, 2013 15.80 16.19 15.74 15.91 0 +0.21(+1.34%)
Oct 03, 2013 15.80 16.39 15.55 15.70 0 -0.10(-0.63%)
Oct 02, 2013 15.79 15.99 15.55 15.80 0 +0.07(+0.45%)
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.