Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Idomoo Ltd. (IDMO.TA)

324.50
-20.80
(-6.02%)
At close: 5:24:52 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025345.30336.80315.00324.50324.50151,145
Apr 28, 2025356.00346.00341.00345.30345.307,255
Apr 27, 2025347.40358.00355.00356.00356.001,500
Apr 24, 2025345.80349.80349.80347.40347.40235
Apr 23, 2025352.40359.00340.00345.80345.8020,351
Apr 22, 2025354.00356.00338.40352.40352.40977
Apr 21, 2025367.00367.00354.00354.00354.0046,971
Apr 20, 2025354.70357.50355.00356.70356.706,197
Apr 17, 2025357.70357.70335.10354.70354.706,305
Apr 16, 2025345.00348.20345.00347.20347.2043,077
Apr 15, 2025355.00355.00346.00347.30347.30785
Apr 14, 2025346.60350.00333.00348.30348.301,003
Apr 10, 2025364.00378.00341.00346.60346.6053,301
Apr 9, 2025353.10349.90338.00345.70345.703,420
Apr 8, 2025361.60370.60331.00353.10353.1051,864
Apr 7, 2025364.90370.40340.00361.60361.6018,603
Apr 6, 2025333.70375.80329.20364.90364.906,859
Apr 3, 2025348.60378.90348.00358.10358.1012,524
Apr 2, 2025334.10361.60325.00348.60348.606,245
Apr 1, 2025296.60344.00296.60334.10334.1023,227
Mar 31, 2025348.40349.00295.00296.60296.6051,651
Mar 30, 2025349.90350.00330.00348.40348.4015,830
Mar 27, 2025339.70369.90326.50340.40340.406,411
Mar 26, 2025340.30343.00326.40339.70339.7011,945
Mar 25, 2025344.60350.00330.20340.30340.3012,539
Mar 24, 2025332.70354.80331.00344.60344.6014,731
Mar 23, 2025360.50359.90320.00321.30321.3017,097
Mar 20, 2025365.00365.00360.00360.50360.507,921
Mar 19, 2025358.80366.80326.00360.40360.40155,184
Mar 18, 2025396.80397.10382.00396.40396.4025,442
Mar 17, 2025409.20393.80393.80396.80396.80387
Mar 16, 2025409.90409.90402.00409.20409.20671
Mar 13, 2025407.60409.80397.70399.50399.5020,592
Mar 12, 2025404.90409.90400.00407.60407.603,184
Mar 11, 2025396.20408.20395.70404.90404.904,074
Mar 10, 2025403.20410.00391.10396.20396.2069,647
Mar 9, 2025405.70417.90387.50403.20403.209,361
Mar 6, 2025419.50419.40398.00405.70405.7030,915
Mar 5, 2025420.00441.80413.00419.50419.5035,070
Mar 4, 2025457.90457.90405.10410.90410.9042,804
Mar 3, 2025454.00467.00428.00449.40449.4024,430
Mar 2, 2025418.40457.90428.70444.90444.9032,995
Feb 27, 2025430.00430.00408.20418.40418.4010,648
Feb 26, 2025403.20458.00390.00418.80418.8067,171
Feb 25, 2025405.00428.90400.00403.20403.2061,742
Feb 24, 2025425.00425.00403.10408.80408.808,124
Feb 23, 2025419.90425.00419.00425.00425.0015,274
Feb 20, 2025438.90438.90410.00421.20421.2067,694
Feb 19, 2025432.00445.50420.10425.90425.9066,290
Feb 18, 2025417.10459.90405.00430.30430.3088,746
Feb 17, 2025423.30433.00412.00417.10417.1012,613
Feb 16, 2025424.20436.90420.10423.30423.3011,496
Feb 13, 2025422.30437.00415.00424.20424.2037,594
Feb 12, 2025441.50435.00420.00422.30422.3035,474
Feb 11, 2025450.00459.80432.70441.50441.5049,152
Feb 10, 2025442.00460.00442.00450.00450.0045,820
Feb 9, 2025458.20455.00441.10446.00446.0027,324
Feb 6, 2025465.80480.00447.00458.20458.20149,187
Feb 5, 2025487.60492.00458.60465.80465.8090,966
Feb 4, 2025429.90498.00417.30487.60487.60208,334
Feb 3, 2025436.00446.90426.00433.10433.1098,465
Feb 2, 2025408.90457.00408.90449.00449.00191,665
Jan 30, 2025394.30418.50389.80408.90408.90133,527
Jan 29, 2025376.30395.10376.30394.30394.3026,985
Jan 28, 2025387.20387.20366.00376.30376.3018,963
Jan 27, 2025390.00390.00351.00376.00376.00134,637
Jan 26, 2025394.40404.00389.00390.00390.0023,368
Jan 23, 2025407.80407.80391.10394.40394.4021,039
Jan 22, 2025408.00408.00392.00396.10396.1012,635
Jan 21, 2025411.90417.90388.50396.00396.0065,476
Jan 20, 2025419.50420.00405.20411.90411.9019,141
Jan 19, 2025423.50435.00413.00420.70420.7037,763
Jan 16, 2025400.70432.90384.90423.50423.50164,656
Jan 15, 2025400.00409.00390.00400.70400.7043,984
Jan 14, 2025417.60417.20395.00400.70400.7049,077
Jan 13, 2025432.00440.00405.00417.60417.6014,651
Jan 12, 2025419.90440.00391.10431.60431.60103,478
Jan 9, 2025394.30419.70394.30413.30413.3020,377
Jan 8, 2025422.50430.00390.00394.30394.3087,418
Jan 7, 2025423.80426.90402.10422.50422.50167,010
Jan 6, 2025417.00454.00410.00411.90411.90619,359
Jan 5, 2025400.00434.50398.00429.10429.10281,094
Jan 2, 2025400.00431.30366.00390.00390.00553,533
Jan 1, 2025330.00390.00333.30375.10375.10565,137
Dec 31, 2024326.70349.00320.00330.00330.0076,666
Dec 30, 2024343.00348.00325.50326.70326.7052,580
Dec 29, 2024331.30348.00320.10340.80340.8019,020
Dec 26, 2024349.00335.30326.10331.30331.3024,055
Dec 25, 2024359.00369.60335.00349.00349.0043,041
Dec 24, 2024370.40374.90350.00359.00359.001,332
Dec 23, 2024375.60375.60360.00370.40370.403,934
Dec 22, 2024340.40365.00340.00350.60350.6013,380
Dec 19, 2024347.40356.00340.00340.40340.4011,925
Dec 18, 2024333.10359.50332.90347.40347.40109,733
Dec 17, 2024369.50370.00333.00339.70339.7017,545
Dec 16, 2024358.40373.00346.00369.50369.503,319
Dec 15, 2024379.80370.00331.00358.40358.4058,026
Dec 12, 2024373.10379.90370.00379.80379.80606
Dec 11, 2024373.10375.00375.00373.10373.1010
Dec 10, 2024373.10373.10373.10373.10373.10-
Dec 9, 2024376.80373.20373.10373.10373.102,692
Dec 8, 2024370.00381.20360.00376.80376.801,082
Dec 5, 2024381.00381.00370.00370.00370.0056,719
Dec 4, 2024379.90395.00372.10386.50386.505,331
Dec 3, 2024378.90386.50364.10379.90379.904,038
Dec 2, 2024372.30385.20372.90378.90378.903,854
Dec 1, 2024391.40399.80371.00372.30372.3028,501
Nov 28, 2024378.20399.80383.00391.40391.404,500
Nov 27, 2024397.40409.80375.00378.20378.2029,436
Nov 26, 2024391.40411.40380.10397.80397.805,474
Nov 25, 2024375.00400.00360.00391.40391.40130,493
Nov 24, 2024404.70400.00380.00390.30390.3043,236
Nov 21, 2024447.50448.00395.00404.70404.70138,649
Nov 20, 2024441.90470.00430.00447.50447.5051,404
Nov 19, 2024440.00449.90421.00441.90441.9061,625
Nov 18, 2024395.80449.00380.10435.80435.80173,192
Nov 17, 2024376.40400.00375.10395.80395.8070,680
Nov 14, 2024384.60393.50375.10376.40376.4052,584
Nov 13, 2024377.50389.00377.50384.60384.6073,224
Nov 12, 2024394.50388.90370.20385.40385.4049,501
Nov 11, 2024392.90404.80378.10394.50394.507,144
Nov 10, 2024383.10399.50383.00392.90392.9029,902
Nov 7, 2024383.80384.50369.40370.10370.1013,930
Nov 6, 2024383.80383.80383.80383.80383.80-
Nov 5, 2024369.00384.50369.00383.80383.8017,953
Nov 4, 2024390.00390.00350.00373.20373.2041,374
Nov 3, 2024389.20390.00390.00390.00390.001,638
Oct 31, 2024365.00391.00365.00389.20389.202,780
Oct 30, 2024374.90388.00373.00374.30374.3023,526
Oct 29, 2024390.00390.00366.30374.90374.901,629
Oct 28, 2024380.70395.00380.00381.40381.403,065
Oct 27, 2024372.50393.00369.90380.70380.7016,429
Oct 22, 2024375.00379.90367.00372.90372.9013,266
Oct 21, 2024400.00404.80375.00381.10381.10123,782
Oct 20, 2024402.00437.40400.00422.50422.5077,751
Oct 15, 2024375.80438.90375.80396.40396.40158,943
Oct 14, 2024360.00384.90360.00375.80375.8087,640
Oct 13, 2024355.80384.90355.00373.10373.1031,386
Oct 10, 2024340.00359.70340.00355.80355.8016,225
Oct 9, 2024351.00359.90336.00342.50342.50117,289
Oct 8, 2024359.70367.80339.90363.90363.90112,426
Oct 7, 2024357.40362.00290.00359.70359.70164,641
Oct 6, 2024343.00358.70353.20357.40357.40645
Oct 1, 2024323.00360.00330.00343.00343.008,743
Sep 30, 2024316.40348.00316.40323.00323.0032,904
Sep 29, 2024316.40316.50316.40316.40316.409,448
Sep 26, 2024310.00310.00310.00310.00310.00-
Sep 25, 2024300.00314.90302.00310.00310.007,649
Sep 24, 2024299.80300.00299.60300.00300.0014,365
Sep 23, 2024293.00299.90299.80299.80299.8010,000
Sep 22, 2024300.60297.60290.00293.00293.008,884
Sep 19, 2024305.40310.20300.00300.60300.6022,410
Sep 18, 2024310.00310.00301.00305.40305.4012,069
Sep 17, 2024326.60335.00307.00310.00310.0011,945
Sep 16, 2024329.90350.00315.50326.60326.60111,651
Sep 15, 2024323.60323.60323.60323.60323.60-
Sep 12, 2024324.60324.60318.00323.60323.6025,763
Sep 11, 2024324.00320.00315.00316.50316.505,497
Sep 10, 2024323.90324.00324.00324.00324.00400
Sep 9, 2024323.60324.00324.00323.90323.90500
Sep 8, 2024323.60324.00310.00323.60323.60433
Sep 5, 2024291.90291.90291.90291.90291.90-
Sep 4, 2024288.20292.00291.80291.90291.90864
Sep 3, 2024298.90290.00282.50288.20288.204,252
Sep 2, 2024309.20309.20309.20298.90298.9010
Sep 1, 2024298.70298.70298.70298.70298.70-
Aug 29, 2024312.60300.00296.30298.70298.703,393
Aug 28, 2024322.90316.10310.00312.60312.60709
Aug 27, 2024310.00330.00304.90322.90322.9077,406
Aug 26, 2024319.50333.00310.00317.00317.0022,961
Aug 25, 2024338.80347.00315.00344.10344.10573
Aug 22, 2024306.50340.00303.00338.80338.8021,313
Aug 21, 2024320.00339.00300.00306.50306.50139,934
Aug 20, 2024357.00360.60348.20360.00360.0030,842
Aug 19, 2024357.00357.00357.00357.00357.0010
Aug 18, 2024345.00357.00357.00357.00357.002,199
Aug 15, 2024320.00359.00320.00345.00345.0072,310
Aug 14, 2024321.00321.00315.00319.50319.503,505
Aug 12, 2024323.10323.10315.00321.00321.0010,105
Aug 11, 2024323.10323.10323.10323.10323.10-
Aug 8, 2024325.20324.90320.80323.10323.107,085
Aug 7, 2024323.30339.90323.30325.20325.206,640
Aug 6, 2024325.00325.00315.00323.30323.306,743
Aug 5, 2024343.00325.80310.00322.60322.608,842
Aug 4, 2024366.50360.00339.40343.00343.006,105
Aug 1, 2024366.50366.50366.50366.50366.50-
Jul 31, 2024366.50366.50366.50366.50366.50184
Jul 30, 2024366.50366.50366.50366.50366.50-
Jul 29, 2024368.00368.00368.00366.50366.508
Jul 28, 2024381.20379.00365.00366.50366.501,024
Jul 25, 2024384.50384.50379.00381.20381.20276
Jul 24, 2024385.30385.90370.00384.50384.50137
Jul 23, 2024395.50395.80365.00385.30385.3013,339
Jul 22, 2024384.10395.70373.00395.50395.50700
Jul 21, 2024401.60404.90361.50384.10384.1019,547
Jul 18, 2024408.90405.00391.10401.60401.604,629
Jul 17, 2024400.40500.00400.00408.90408.9017,060
Jul 16, 2024412.80405.60394.80400.40400.404,428
Jul 15, 2024412.80412.80412.80412.80412.80-
Jul 14, 2024408.00415.00410.20412.80412.802,613
Jul 11, 2024414.70408.70408.00408.00408.001,630
Jul 10, 2024415.00415.00410.00414.70414.705,712
Jul 9, 2024405.80431.80405.00410.20410.206,848
Jul 8, 2024436.80436.80409.90409.90409.901,559
Jul 7, 2024444.90444.90408.30424.00424.00493
Jul 4, 2024445.00444.90444.90444.90444.901,000
Jul 3, 2024443.70445.00445.00445.00445.00642
Jul 2, 2024447.00447.00447.00443.70443.70236
Jul 1, 2024440.20440.00440.00440.00440.001,136
Jun 30, 2024450.00441.10439.90440.20440.2011,226
Jun 27, 2024450.00450.00450.00450.00450.00-
Jun 26, 2024450.00450.00449.90450.00450.001,111
Jun 25, 2024451.00455.40442.00450.00450.0017,452
Jun 24, 2024450.00455.00449.90451.00451.009,089
Jun 23, 2024449.50455.00450.00450.00450.0013,029
Jun 20, 2024468.30455.00445.50449.50449.5016,437
Jun 19, 2024474.20487.30453.20468.30468.3014,417
Jun 18, 2024497.00507.00470.00471.80471.8024,579
Jun 17, 2024482.00508.10480.00497.90497.9065,519
Jun 16, 2024505.00535.00490.00493.60493.60177,115
Jun 13, 2024438.90458.00425.00440.90440.9011,787
Jun 10, 2024429.10459.90422.00438.90438.901,173
Jun 9, 2024419.30434.30419.30429.10429.101,247
Jun 6, 2024455.00450.00411.00419.30419.307,876
Jun 5, 2024502.00502.00445.00455.00455.0014,343
Jun 4, 2024502.10502.10502.10502.10502.10-
Jun 3, 2024510.00542.00500.00502.10502.1026,432
Jun 2, 2024553.50535.00480.00487.80487.8010,484
May 30, 2024553.50553.50553.50553.50553.50-
May 29, 2024553.50553.50553.50553.50553.50-
May 28, 2024554.80573.90533.30553.50553.50188
May 27, 2024572.10579.80552.00554.80554.801,601
May 26, 2024555.60596.00550.00552.40552.4012,400
May 23, 2024552.30563.80550.00555.60555.601,329
May 22, 2024563.80563.80541.30552.30552.301,848
May 21, 2024563.80563.80563.80563.80563.80-
May 20, 2024571.00571.00559.00563.80563.80267
May 19, 2024553.60553.60553.60553.60553.60-
May 16, 2024586.90587.00540.00553.60553.601,589
May 15, 2024572.20592.00583.60586.90586.904,448
May 12, 2024585.10601.00565.00572.20572.201,409
May 9, 2024585.10585.10585.10585.10585.10-
May 8, 2024600.00600.00580.00585.10585.104,832
May 7, 2024564.00604.90555.00588.30588.306,619
May 6, 2024571.30571.30550.00564.00564.001,092
May 5, 2024582.00582.00569.90571.30571.3016,754
May 2, 2024593.00614.50570.10609.40609.40776
May 1, 2024566.80600.60569.90593.00593.002,396
Apr 30, 2024579.20595.00562.00566.80566.803,669

Related Tickers

TRA.TA Tarya Israel Ltd
54.00
-4.42%
 
TECT.TA Tectona Ltd
286.50
-0.69%
 
KLTR Kaltura, Inc.
2.1250
+2.66%
 
RBBN Ribbon Communications Inc.
3.7600
+2.17%
 
SMWB Similarweb Ltd.
7.58
+0.93%
 
LPSN LivePerson, Inc.
0.8884
+0.63%
 
NICE NICE Ltd.
156.70
+0.34%