NasdaqCM - Delayed Quote USD

SHL Telemedicine Ltd. (SHLT)

Compare
2.8000
-0.1000
(-3.45%)
As of January 14 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20252.87012.89602.71002.80002.80001
Jan 13, 20252.85003.21002.71002.90002.90008,700
Jan 10, 20252.85003.10002.85002.90002.90007,200
Jan 8, 20252.83002.90002.70002.88002.88005,800
Jan 7, 20252.71002.89002.71002.86002.86005,000
Jan 6, 20252.67002.95002.67002.95002.95002,700
Jan 3, 20252.87002.87002.86002.87002.87001,700
Jan 2, 20252.78702.92002.66002.82502.82501,700
Dec 31, 20242.71002.87802.65002.65002.65007,100
Dec 30, 20242.74002.99002.72002.72002.720024,400
Dec 27, 20243.03003.03003.03003.03003.0300800
Dec 26, 20242.90003.10002.90003.10003.10001,300
Dec 24, 20242.90003.02002.90003.00503.0050900
Dec 23, 20243.03003.15003.03003.10003.10004,100
Dec 20, 20242.93003.19002.91003.03303.03306,000
Dec 19, 20242.94003.00002.94003.00003.00002,700
Dec 18, 20243.04003.39002.95003.02103.021036,000
Dec 17, 20242.77503.87002.67003.50003.5000109,000
Dec 16, 20242.64002.94002.64002.83002.83006,500
Dec 13, 20242.93003.00002.56003.00003.000033,100
Dec 12, 20242.78003.22002.77003.18003.180072,100
Dec 11, 20242.71003.43502.56003.42003.4200845,300
Dec 10, 20242.67502.67502.67502.67502.6750500
Dec 9, 20242.69002.69002.69002.69002.69004,600
Dec 6, 20242.69002.69002.69002.69002.6900200
Dec 5, 20242.63002.70002.59002.70002.70007,900
Dec 4, 20242.82102.82102.82102.82102.8210-
Dec 3, 20242.82102.82102.82102.82102.8210-
Dec 2, 20242.64002.82102.61002.82102.82106,500
Nov 29, 20242.84002.84002.84002.84002.8400200
Nov 27, 20242.75002.75002.75002.75002.7500300
Nov 26, 20242.86002.86002.85002.85002.85002,300
Nov 25, 20242.85003.19002.70003.17003.17006,300
Nov 22, 20242.70002.93002.70002.85002.85009,900
Nov 21, 20242.69902.69902.69902.69902.6990200
Nov 20, 20242.62702.72002.62702.72002.72004,600
Nov 19, 20242.69002.69002.69002.69002.6900700
Nov 18, 20242.83002.84102.79902.84102.84103,800
Nov 15, 20242.85002.97002.80002.85002.85002,600
Nov 14, 20242.80002.82002.80002.82002.82003,900
Nov 13, 20242.75002.75002.67002.67002.67004,900
Nov 12, 20243.00003.00002.80002.80002.80005,500
Nov 11, 20242.88002.90002.86002.89002.89004,500
Nov 8, 20243.04003.04002.84003.03103.031010,200
Nov 7, 20242.75003.00002.75002.97602.97602,100
Nov 6, 20242.73002.73002.73002.73002.7300-
Nov 5, 20242.71002.82002.71002.73002.73006,000
Nov 4, 20242.65002.78002.65002.71502.71501,200
Nov 1, 20242.60402.90002.54002.62002.620010,700
Oct 31, 20242.80002.90002.80002.90002.9000700
Oct 30, 20242.73002.93802.72002.76002.76007,100
Oct 29, 20242.70002.70002.70002.70002.7000500
Oct 28, 20242.64002.89002.64002.86402.86406,700
Oct 25, 20242.70002.85002.70002.77002.77001,900
Oct 24, 20242.90502.90502.90502.90502.9050200
Oct 23, 20243.01803.01802.86002.88002.88001,600
Oct 22, 20242.90002.98002.90002.93002.93001,200
Oct 21, 20242.72002.72002.72002.72002.7200700
Oct 18, 20242.80002.81002.80002.81002.81001,200
Oct 17, 20242.73002.84002.73002.75002.7500900
Oct 16, 20242.68002.91002.60002.91002.91006,700
Oct 15, 20242.63002.87002.63002.85002.85007,800
Oct 14, 20242.99002.99002.97002.97002.97001,200
Oct 11, 20242.79602.93002.79602.93002.93005,100
Oct 10, 20242.90002.90002.61802.76002.76006,300
Oct 9, 20242.61002.84002.61002.77002.77006,300
Oct 8, 20242.79002.81002.70002.81002.81001,200
Oct 7, 20243.11003.11002.68002.92502.92506,000
Oct 4, 20243.41003.41003.41003.41003.4100-
Oct 3, 20243.34003.56003.26003.41003.41008,500
Oct 2, 20243.45003.45003.45003.45003.4500-
Oct 1, 20243.30003.50103.27003.45003.45008,300
Sep 30, 20243.33003.40003.26003.36003.36009,100
Sep 27, 20243.45003.53003.45003.53003.5300400
Sep 26, 20243.46003.46003.33003.41003.41001,500
Sep 25, 20243.41003.60003.38503.54003.54006,300
Sep 24, 20243.48003.60003.40003.53503.53504,400
Sep 23, 20243.45003.74003.45003.55003.55005,200
Sep 20, 20243.70003.70003.70003.70003.7000-
Sep 19, 20243.70003.70003.70003.70003.7000200
Sep 18, 20243.75003.75003.53003.75003.75003,300
Sep 17, 20243.40003.70003.36203.65003.65005,100
Sep 16, 20243.62003.99003.50003.65003.65007,900
Sep 13, 20243.44003.84003.37003.84003.84005,900
Sep 12, 20243.34703.69703.34003.64003.64004,700
Sep 11, 20243.60003.64003.27203.42003.42006,600
Sep 10, 20243.46003.68003.26003.50003.50005,600
Sep 9, 20243.26003.26003.26003.26003.2600100
Sep 6, 20243.21003.42503.19503.26003.26005,500
Sep 5, 20243.24003.24003.24003.24003.2400600
Sep 4, 20243.50003.50003.50003.50003.5000-
Sep 3, 20243.80003.90003.40003.50003.50003,500
Aug 30, 20243.84003.84003.84003.84003.8400300
Aug 29, 20243.58003.62003.41003.61003.61007,500
Aug 28, 20243.35003.35003.35003.35003.3500-
Aug 27, 20243.52003.52003.35003.35003.35002,900
Aug 26, 20243.70003.70003.70003.70003.70002,900
Aug 23, 20243.42003.42003.42003.42003.4200-
Aug 22, 20243.42003.42003.42003.42003.4200400
Aug 21, 20243.86003.98403.54003.54003.54007,200
Aug 20, 20243.77903.77903.77903.77903.7790200
Aug 19, 20243.99003.99003.70003.70003.70003,100
Aug 16, 20243.88003.88003.88003.88003.8800100
Aug 15, 20243.88003.88003.88003.88003.8800-
Aug 14, 20243.88003.88003.88003.88003.8800-
Aug 13, 20243.88003.88003.88003.88003.8800-
Aug 12, 20244.06504.06503.70003.88003.8800700
Aug 9, 20244.28004.28004.28004.28004.2800200
Aug 8, 20244.10004.20003.94004.20004.20001,300
Aug 7, 20244.43604.43604.43604.43604.4360-
Aug 6, 20244.45004.45004.43604.43604.4360500
Aug 5, 20244.09004.09004.05104.05104.05101,100
Aug 2, 20244.06004.06004.06004.06004.0600-
Aug 1, 20244.06004.06004.06004.06004.0600-
Jul 31, 20244.13504.13504.06004.06004.0600900
Jul 30, 20244.42004.42004.42004.42004.4200-
Jul 29, 20244.42004.42004.42004.42004.4200-
Jul 26, 20244.42004.42004.42004.42004.4200-
Jul 25, 20244.42004.42004.42004.42004.4200500
Jul 24, 20244.38004.38004.38004.38004.3800-
Jul 23, 20244.45904.45904.38004.38004.3800600
Jul 22, 20244.83004.83004.83004.83004.8300300
Jul 19, 20244.72504.72504.72504.72504.7250400
Jul 18, 20244.75004.75004.75004.75004.7500500
Jul 17, 20244.75004.75004.75004.75004.7500-
Jul 16, 20244.75004.75004.75004.75004.75001,100
Jul 15, 20244.75004.75004.75004.75004.7500400
Jul 12, 20244.88005.00004.74304.75004.75002,100
Jul 11, 20244.46004.60004.46004.60004.6000700
Jul 10, 20244.57304.93004.45004.93004.9300600
Jul 9, 20245.09005.09004.22004.57004.57008,500
Jul 8, 20245.09005.09005.09005.09005.0900500
Jul 5, 20245.09005.09005.09005.09005.0900400
Jul 3, 20245.09005.09005.09005.09005.0900-
Jul 2, 20245.09005.09005.09005.09005.0900400
Jul 1, 20245.09705.09705.09705.09705.0970-
Jun 28, 20245.09705.09705.09705.09705.0970100
Jun 27, 20245.28005.28005.28005.28005.2800-
Jun 26, 20245.28005.28005.28005.28005.2800400
Jun 25, 20245.28005.28005.28005.28005.2800-
Jun 24, 20245.28005.28005.28005.28005.2800-
Jun 21, 20245.28005.28005.28005.28005.2800-
Jun 20, 20245.20105.28005.20105.28005.28004,800
Jun 18, 20245.29005.29005.29005.29005.2900500
Jun 17, 20245.22005.22005.21005.21005.2100800
Jun 14, 20245.01005.10005.01005.10005.1000500
Jun 13, 20245.47005.47005.47005.47005.4700-
Jun 12, 20245.47005.47005.47005.47005.4700300
Jun 11, 20245.47005.47005.47005.47005.4700-
Jun 10, 20245.47005.47005.47005.47005.4700300
Jun 7, 20245.50005.50005.50005.50005.5000-
Jun 6, 20245.50005.50005.50005.50005.5000-
Jun 5, 20245.50005.50005.50005.50005.5000100
Jun 4, 20245.22005.46005.22005.23005.23001,300
Jun 3, 20245.54005.54005.54005.54005.5400-
May 31, 20245.30005.61005.30005.54005.54002,900
May 30, 20245.17005.17005.17005.17005.1700500
May 29, 20245.44005.44005.44005.44005.4400100
May 28, 20245.39005.44005.39005.44005.44001,000
May 24, 20245.55005.98005.28005.52005.52001,000
May 23, 20245.59005.59005.59005.59005.5900300
May 22, 20245.59005.59005.59005.59005.59001,100
May 21, 20245.50005.83005.41505.63005.630021,100
May 20, 20245.50005.50005.42005.42005.4200900
May 17, 20245.38005.38004.99005.10005.10002,100
May 16, 20245.04005.38004.92005.38005.38001,500
May 15, 20244.55004.89004.55004.89004.89003,100
May 14, 20244.32004.37004.31004.31004.3100600
May 13, 20244.15104.15104.15104.15104.1510-
May 10, 20244.15104.15104.15104.15104.1510600
May 9, 20244.06004.09504.06004.09504.0950500
May 8, 20244.55004.55004.17004.17004.17008,400
May 7, 20244.61004.61004.42004.55004.55007,000
May 6, 20244.77005.01004.77005.01005.0100200
May 3, 20244.65004.65004.65004.65004.6500500
May 2, 20244.65004.65004.65004.65004.65001,000
May 1, 20244.70004.70004.62004.65004.650014,700
Apr 30, 20245.11005.11004.85004.86004.860012,700
Apr 29, 20245.55305.55305.55305.55305.5530-
Apr 26, 20245.43505.68005.43505.55305.5530500
Apr 25, 20245.13005.23005.13005.21505.21501,500
Apr 24, 20245.38005.38005.38005.38005.3800-
Apr 23, 20245.38005.38005.38005.38005.3800-
Apr 22, 20245.53505.53505.38005.38005.3800300
Apr 19, 20245.14005.16005.14005.15005.1500500
Apr 18, 20245.54005.54005.10005.10005.10002,000
Apr 17, 20245.02005.18004.86305.18005.18008,200
Apr 16, 20245.43005.49505.05005.05005.05005,000
Apr 15, 20245.72005.76005.58005.58005.58001,200
Apr 12, 20245.75905.75905.52005.57505.57501,100
Apr 11, 20246.07006.07005.77505.82005.82004,600
Apr 10, 20245.76006.08005.76006.08006.0800800
Apr 9, 20245.85005.85005.59005.62005.62002,000
Apr 8, 20245.73006.08005.73005.79505.79502,300
Apr 5, 20245.95005.95005.73005.73005.73001,400
Apr 4, 20245.93006.73005.90106.26006.26002,500
Apr 3, 20246.09006.36005.85005.85005.85005,400
Apr 2, 20246.23007.00006.10006.30006.300018,000
Apr 1, 20245.86007.96005.86006.70006.700018,400
Mar 28, 20246.06006.10006.06006.10006.10001,300
Mar 27, 20246.19006.20006.13006.20006.20001,700
Mar 26, 20246.54006.54006.54006.54006.5400300
Mar 25, 20245.76006.58005.76006.03006.03002,600
Mar 22, 20246.32006.38006.03906.03906.03901,300
Mar 21, 20246.27006.28006.23006.28006.28001,000
Mar 20, 20246.22006.28006.10006.28006.28001,600
Mar 19, 20246.49007.29006.21006.23006.23009,700
Mar 18, 20246.35006.45006.29506.30006.30003,300
Mar 15, 20246.28006.43006.28006.29606.29603,700
Mar 14, 20246.05006.50006.05006.35006.350010,800
Mar 13, 20246.57306.57306.01006.25006.25005,500
Mar 12, 20246.27006.27006.27006.27006.27002,200
Mar 11, 20246.30006.30106.17006.21006.2100600
Mar 8, 20246.00006.00006.00006.00006.0000400
Mar 7, 20246.13006.25006.13006.15006.1500700
Mar 6, 20246.49006.49006.00006.00006.0000600
Mar 5, 20246.11006.11006.11006.11006.1100100
Mar 4, 20246.21506.21506.11006.11006.1100200
Mar 1, 20246.15006.15006.15006.15006.1500-
Feb 29, 20246.10006.32006.09006.15006.15002,400
Feb 28, 20246.09006.32006.08006.10006.10001,900
Feb 27, 20246.50006.50006.05006.05006.0500200
Feb 26, 20246.27006.27005.67006.05006.0500500
Feb 23, 20246.03006.06505.94005.94005.94002,000
Feb 22, 20246.69006.69006.35006.35006.3500600
Feb 21, 20246.56006.56006.15006.54006.5400500
Feb 20, 20246.60006.60006.60006.60006.6000400
Feb 16, 20246.60006.60006.60006.60006.6000-
Feb 15, 20246.50006.69006.40006.60006.60001,500
Feb 14, 20246.65006.65006.49006.49006.4900200
Feb 13, 20246.21006.48005.93006.40006.4000900
Feb 12, 20246.76006.76006.17106.59006.59001,400
Feb 9, 20246.16006.18006.15006.15006.15002,100
Feb 8, 20246.60007.01706.15006.50006.500010,800
Feb 7, 20246.61007.09006.61007.09007.09005,400
Feb 6, 20246.63006.73006.60006.60006.600010,700
Feb 5, 20246.61006.80006.61006.80006.80003,900
Feb 2, 20247.17007.23006.24707.20507.20508,600
Feb 1, 20247.04007.97007.04007.97007.97001,000
Jan 31, 20247.30007.49007.30007.49007.49004,100
Jan 30, 20247.14007.14007.14007.14007.1400200
Jan 29, 20246.50006.85006.20006.85006.85001,900
Jan 26, 20247.18007.18006.51006.90506.90502,900
Jan 25, 20247.16007.18007.16007.18007.18002,100
Jan 24, 20246.99007.36006.99007.20007.2000900
Jan 23, 20247.51007.51006.70006.70006.70004,900
Jan 22, 20248.14008.14007.24007.95007.95002,800
Jan 19, 20247.35007.44807.17007.39007.39002,000
Jan 18, 20248.58008.58007.99007.99007.99001,100
Jan 17, 20247.50008.00007.11007.80007.80005,900
Jan 16, 20247.55007.79907.39007.78007.78005,300

Related Tickers

3902.T Medical Data Vision Co., Ltd.
435.00
+1.64%
 
MSPRZ MSP Recovery, Inc.
0.0350
-11.62%
 
INHC.L Induction Healthcare Group PLC
8.50
0.00%
 
KOO.L Kooth plc
180.00
-0.28%
 
MSPRW MSP Recovery, Inc.
0.0048
+26.32%
 
COP.DE CompuGroup Medical SE & Co. KGaA
21.90
+0.74%
 
FOXOW FOXO Technologies Inc. Redeemab
0.0400
+233.33%
 
EUDA EUDA Health Holdings Limited
3.5800
0.00%
 
VASO Vaso Corporation
0.1100
0.00%
 
MSPR MSP Recovery, Inc.
2.1166
-5.10%