Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
3.070
-0.060 (-1.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.10 | 3.15 | 3.07 | 3.07 | 3.07 | -2.54% | 16,710 |
| Sep 25, 2024 | 3.11 | 3.23 | 3.11 | 3.15 | 3.15 | 0.96% | 15,809 |
| Sep 24, 2024 | 3.16 | 3.20 | 3.10 | 3.12 | 3.12 | -0.32% | 10,649 |
| Sep 23, 2024 | 3.23 | 3.23 | 3.10 | 3.13 | 3.13 | - | 13,283 |
| Sep 20, 2024 | 3.13 | 3.18 | 3.07 | 3.13 | 3.13 | -1.57% | 21,854 |
| Sep 19, 2024 | 3.16 | 3.21 | 3.10 | 3.18 | 3.18 | - | 18,729 |
| Sep 18, 2024 | 3.17 | 3.25 | 3.16 | 3.18 | 3.18 | 0.79% | 13,287 |
| Sep 17, 2024 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | -0.79% | 12,962 |
| Sep 16, 2024 | 3.27 | 3.31 | 3.18 | 3.18 | 3.18 | -5.07% | 21,507 |
| Sep 13, 2024 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 2.45% | 13,209 |
| Sep 12, 2024 | 3.19 | 3.29 | 3.16 | 3.27 | 3.27 | 2.51% | 19,087 |
| Sep 11, 2024 | 3.12 | 3.19 | 3.06 | 3.19 | 3.19 | 0.85% | 17,516 |
| Sep 10, 2024 | 3.01 | 3.23 | 3.01 | 3.16 | 3.16 | 3.37% | 20,209 |
| Sep 9, 2024 | 3.09 | 3.15 | 3.05 | 3.06 | 3.06 | -0.97% | 21,723 |
| Sep 6, 2024 | 3.25 | 3.25 | 3.05 | 3.09 | 3.09 | -4.33% | 25,154 |
| Sep 5, 2024 | 3.27 | 3.27 | 3.17 | 3.23 | 3.23 | 2.54% | 6,545 |
| Sep 4, 2024 | 3.11 | 3.28 | 3.07 | 3.15 | 3.15 | -3.37% | 38,298 |
| Sep 3, 2024 | 3.32 | 3.40 | 3.25 | 3.26 | 3.26 | -4.68% | 15,290 |
| Aug 30, 2024 | 3.31 | 3.42 | 3.26 | 3.42 | 3.42 | 1.79% | 37,267 |
| Aug 29, 2024 | 3.27 | 3.41 | 3.27 | 3.36 | 3.36 | 1.51% | 18,569 |
| Aug 28, 2024 | 3.32 | 3.39 | 3.25 | 3.31 | 3.31 | -3.22% | 24,950 |
| Aug 27, 2024 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | -0.58% | 13,078 |
| Aug 26, 2024 | 3.50 | 3.55 | 3.31 | 3.44 | 3.44 | -2.33% | 29,161 |
| Aug 23, 2024 | 3.61 | 3.68 | 3.47 | 3.52 | 3.52 | 0.34% | 32,744 |
| Aug 22, 2024 | 3.69 | 3.69 | 3.46 | 3.51 | 3.51 | -4.88% | 36,962 |
| Aug 21, 2024 | 3.63 | 3.74 | 3.62 | 3.69 | 3.69 | 0.27% | 12,920 |
| Aug 20, 2024 | 3.64 | 3.70 | 3.62 | 3.68 | 3.68 | -0.54% | 7,873 |
| Aug 19, 2024 | 3.75 | 3.78 | 3.63 | 3.70 | 3.70 | -0.54% | 16,124 |
| Aug 16, 2024 | 4.11 | 4.11 | 3.58 | 3.72 | 3.72 | -8.60% | 73,515 |
| Aug 15, 2024 | 3.03 | 4.29 | 3.03 | 4.07 | 4.07 | 30.66% | 283,647 |
| Aug 14, 2024 | 3.16 | 3.23 | 3.00 | 3.12 | 3.12 | -1.74% | 46,069 |
| Aug 13, 2024 | 3.39 | 3.39 | 3.15 | 3.17 | 3.17 | -6.76% | 59,338 |
| Aug 12, 2024 | 3.44 | 3.48 | 3.19 | 3.40 | 3.40 | -1.16% | 13,135 |
| Aug 9, 2024 | 3.83 | 3.83 | 3.40 | 3.44 | 3.44 | -6.52% | 36,345 |
| Aug 8, 2024 | 3.78 | 3.80 | 3.57 | 3.68 | 3.68 | 0.27% | 38,173 |
| Aug 7, 2024 | 3.84 | 3.84 | 3.65 | 3.67 | 3.67 | -2.65% | 24,073 |
| Aug 6, 2024 | 3.68 | 3.84 | 3.65 | 3.77 | 3.77 | 2.50% | 19,084 |
| Aug 5, 2024 | 3.66 | 3.74 | 3.53 | 3.68 | 3.68 | -3.21% | 32,316 |
| Aug 2, 2024 | 4.22 | 4.22 | 3.73 | 3.80 | 3.80 | -14.05% | 110,938 |
| Aug 1, 2024 | 4.48 | 4.48 | 4.32 | 4.42 | 4.42 | -3.47% | 21,176 |
| Jul 31, 2024 | 4.63 | 4.65 | 4.25 | 4.58 | 4.58 | 0.88% | 52,661 |
| Jul 30, 2024 | 4.63 | 4.77 | 4.21 | 4.54 | 4.54 | -0.74% | 184,017 |
| Jul 29, 2024 | 4.07 | 4.66 | 4.05 | 4.57 | 4.57 | 9.16% | 107,970 |
| Jul 26, 2024 | 3.86 | 4.19 | 3.81 | 4.19 | 4.19 | 10.85% | 27,041 |
| Jul 25, 2024 | 3.75 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 10,936 |
| Jul 24, 2024 | 3.81 | 3.98 | 3.75 | 3.80 | 3.80 | -0.26% | 14,776 |
| Jul 23, 2024 | 3.85 | 3.85 | 3.75 | 3.81 | 3.81 | 0.26% | 8,092 |
| Jul 22, 2024 | 3.85 | 3.87 | 3.71 | 3.80 | 3.80 | - | 24,864 |
| Jul 19, 2024 | 3.93 | 3.93 | 3.65 | 3.80 | 3.80 | -3.31% | 37,399 |
| Jul 18, 2024 | 3.90 | 3.98 | 3.80 | 3.93 | 3.93 | -1.01% | 11,755 |
| Jul 17, 2024 | 3.83 | 3.98 | 3.83 | 3.97 | 3.97 | 1.02% | 29,242 |
| Jul 16, 2024 | 3.90 | 3.96 | 3.79 | 3.93 | 3.93 | 0.77% | 25,627 |
| Jul 15, 2024 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | 0.52% | 17,180 |
| Jul 12, 2024 | 3.90 | 3.95 | 3.70 | 3.88 | 3.88 | -1.02% | 22,904 |
| Jul 11, 2024 | 3.95 | 3.95 | 3.69 | 3.92 | 3.92 | -0.76% | 21,689 |
| Jul 10, 2024 | 3.79 | 3.95 | 3.61 | 3.95 | 3.95 | 3.40% | 33,913 |
| Jul 9, 2024 | 3.73 | 3.88 | 3.60 | 3.82 | 3.82 | 1.33% | 21,164 |
| Jul 8, 2024 | 3.74 | 3.86 | 3.73 | 3.77 | 3.77 | 1.89% | 25,714 |
| Jul 5, 2024 | 3.60 | 3.81 | 3.60 | 3.70 | 3.70 | - | 15,010 |
| Jul 3, 2024 | 3.41 | 3.85 | 3.41 | 3.70 | 3.70 | 1.65% | 15,167 |
| Jul 2, 2024 | 3.72 | 3.80 | 3.52 | 3.64 | 3.64 | -3.70% | 42,933 |
| Jul 1, 2024 | 3.91 | 3.98 | 3.75 | 3.78 | 3.78 | -5.74% | 21,925 |
| Jun 28, 2024 | 3.97 | 4.01 | 3.76 | 4.01 | 4.01 | 1.26% | 29,964 |
| Jun 27, 2024 | 4.01 | 4.06 | 3.90 | 3.96 | 3.96 | -2.34% | 31,257 |
| Jun 26, 2024 | 4.01 | 4.09 | 4.01 | 4.06 | 4.06 | -0.37% | 8,854 |
| Jun 25, 2024 | 4.08 | 4.14 | 4.01 | 4.07 | 4.07 | -0.49% | 20,077 |
| Jun 24, 2024 | 4.09 | 4.20 | 4.01 | 4.09 | 4.09 | -1.21% | 19,520 |
| Jun 21, 2024 | 4.12 | 4.19 | 4.08 | 4.14 | 4.14 | -1.19% | 17,852 |
| Jun 20, 2024 | 4.13 | 4.30 | 4.09 | 4.19 | 4.19 | -0.48% | 28,355 |
| Jun 18, 2024 | 4.33 | 4.38 | 4.11 | 4.21 | 4.21 | -3.66% | 45,549 |
| Jun 17, 2024 | 4.43 | 4.44 | 4.30 | 4.37 | 4.37 | -2.46% | 16,878 |
| Jun 14, 2024 | 4.54 | 4.60 | 4.41 | 4.48 | 4.48 | -1.32% | 23,740 |
| Jun 13, 2024 | 4.65 | 4.69 | 4.54 | 4.54 | 4.54 | -2.58% | 5,963 |
| Jun 12, 2024 | 4.69 | 4.69 | 4.60 | 4.66 | 4.66 | 0.22% | 13,190 |
| Jun 11, 2024 | 4.60 | 4.65 | 4.52 | 4.65 | 4.65 | 1.09% | 11,748 |
| Jun 10, 2024 | 4.61 | 4.63 | 4.49 | 4.60 | 4.60 | - | 7,827 |
| Jun 7, 2024 | 4.52 | 4.63 | 4.51 | 4.60 | 4.60 | 0.22% | 11,325 |
| Jun 6, 2024 | 4.51 | 4.60 | 4.48 | 4.59 | 4.59 | 0.66% | 14,325 |
| Jun 5, 2024 | 4.59 | 4.59 | 4.42 | 4.56 | 4.56 | 0.22% | 20,636 |
| Jun 4, 2024 | 4.63 | 4.63 | 4.50 | 4.55 | 4.55 | -0.66% | 9,327 |
| Jun 3, 2024 | 4.60 | 4.61 | 4.47 | 4.58 | 4.58 | - | 7,460 |
| May 31, 2024 | 4.43 | 4.58 | 4.30 | 4.58 | 4.58 | 2.23% | 20,381 |
| May 30, 2024 | 4.50 | 4.61 | 4.40 | 4.48 | 4.48 | -0.44% | 6,830 |
| May 29, 2024 | 4.48 | 4.63 | 4.35 | 4.50 | 4.50 | -3.02% | 9,697 |
| May 28, 2024 | 4.70 | 5.05 | 4.30 | 4.64 | 4.64 | -1.69% | 77,925 |
| May 24, 2024 | 4.93 | 4.93 | 4.65 | 4.72 | 4.72 | -5.41% | 44,659 |
| May 23, 2024 | 5.01 | 5.07 | 4.92 | 4.99 | 4.99 | -0.40% | 21,937 |
| May 22, 2024 | 4.97 | 5.11 | 4.96 | 5.01 | 5.01 | -1.18% | 15,339 |
| May 21, 2024 | 4.91 | 5.22 | 4.88 | 5.07 | 5.07 | 1.40% | 48,950 |
| May 20, 2024 | 4.95 | 5.17 | 4.89 | 5.00 | 5.00 | -1.19% | 47,922 |
| May 17, 2024 | 5.00 | 5.25 | 4.98 | 5.06 | 5.06 | - | 25,995 |
| May 16, 2024 | 5.04 | 5.23 | 4.87 | 5.06 | 5.06 | 0.20% | 50,981 |
| May 15, 2024 | 5.24 | 5.24 | 4.87 | 5.05 | 5.05 | -2.70% | 41,643 |
| May 14, 2024 | 5.16 | 5.23 | 5.00 | 5.19 | 5.19 | 3.39% | 28,187 |
| May 13, 2024 | 5.03 | 5.13 | 5.00 | 5.02 | 5.02 | -0.40% | 12,864 |
| May 10, 2024 | 5.11 | 5.17 | 4.98 | 5.04 | 5.04 | -2.33% | 15,490 |
| May 9, 2024 | 5.23 | 5.23 | 4.93 | 5.16 | 5.16 | -0.39% | 22,212 |
| May 8, 2024 | 4.72 | 5.28 | 4.72 | 5.18 | 5.18 | 7.47% | 55,547 |
| May 7, 2024 | 4.77 | 4.94 | 4.77 | 4.82 | 4.82 | -0.62% | 9,764 |
| May 6, 2024 | 4.70 | 4.95 | 4.64 | 4.85 | 4.85 | -0.41% | 16,718 |