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

SHL Telemedicine Ltd - American Depositary Shares (NQ: SHLT )

5.590 -0.040 (-0.71%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 (%)
May 22, 2024 5.590 5.590 5.590 5.590 1,067 -0.04(-0.71%)
May 21, 2024 5.500 5.830 5.415 5.630 21,053 +0.21(+3.87%)
May 20, 2024 5.500 5.500 5.420 5.420 881 +0.32(+6.27%)
May 17, 2024 5.380 5.380 4.990 5.100 2,128 -0.28(-5.20%)
May 16, 2024 5.040 5.380 4.920 5.380 1,496 +0.49(+10.02%)
May 15, 2024 4.550 4.890 4.550 4.890 3,054 +0.58(+13.46%)
May 14, 2024 4.320 4.370 4.310 4.310 625 +0.16(+3.83%)
May 10, 2024 4.151 21 +0.06(+1.38%)
May 09, 2024 4.060 4.095 4.060 4.095 521 -0.08(-1.81%)
May 08, 2024 4.550 4.550 4.170 4.170 8,373 -0.38(-8.35%)
May 07, 2024 4.610 4.610 4.420 4.550 6,979 -0.46(-9.18%)
May 06, 2024 4.770 5.010 4.770 5.010 260 +0.36(+7.73%)
May 03, 2024 4.650 4.650 4.650 4.650 537 +0.00(+0.01%)
May 02, 2024 4.650 4.650 4.650 4.650 962 +0.00(+0.00%)
May 01, 2024 4.700 4.700 4.620 4.650 6,784 -0.21(-4.32%)
Apr 30, 2024 5.110 5.110 4.850 4.860 12,706 -0.69(-12.48%)
Apr 26, 2024 5.553 119 +0.34(+6.48%)
Apr 25, 2024 5.130 5.230 5.130 5.215 1,466 -0.17(-3.07%)
Apr 22, 2024 5.380 106 +0.23(+4.47%)
Apr 19, 2024 5.140 5.160 5.140 5.150 477 +0.05(+0.98%)
Apr 18, 2024 5.540 5.540 5.100 5.100 2,021 -0.08(-1.55%)
Apr 17, 2024 5.020 5.180 4.863 5.180 8,261 +0.13(+2.58%)
Apr 16, 2024 5.430 5.495 5.050 5.050 4,974 -0.53(-9.50%)
Apr 15, 2024 5.720 5.760 5.580 5.580 1,166 +0.00(+0.09%)
Apr 12, 2024 5.759 5.759 5.520 5.575 1,123 -0.25(-4.21%)
Apr 11, 2024 6.070 6.070 5.775 5.820 4,575 -0.26(-4.28%)
Apr 10, 2024 5.760 6.080 5.760 6.080 840 +0.46(+8.19%)
Apr 09, 2024 5.850 5.850 5.590 5.620 1,983 -0.17(-3.02%)
Apr 08, 2024 5.730 6.080 5.730 5.795 2,324 +0.06(+1.13%)
Apr 05, 2024 5.950 5.950 5.730 5.730 1,419 -0.53(-8.47%)
Apr 04, 2024 5.930 6.730 5.901 6.260 2,509 +0.41(+7.01%)
Apr 03, 2024 6.090 6.360 5.850 5.850 5,351 -0.45(-7.14%)
Apr 02, 2024 6.230 7.000 6.100 6.300 17,975 -0.40(-5.97%)
Apr 01, 2024 5.860 7.960 5.860 6.700 18,394 +0.60(+9.84%)
Mar 28, 2024 6.060 6.100 6.060 6.100 42,361 -0.10(-1.61%)
Mar 27, 2024 6.190 6.200 6.130 6.200 1,738 -0.34(-5.20%)
Mar 26, 2024 6.540 6.540 6.540 6.540 334 +0.51(+8.46%)
Mar 25, 2024 5.760 6.580 5.760 6.030 2,645 -0.01(-0.15%)
Mar 22, 2024 6.320 6.380 6.039 6.039 5,320 -0.24(-3.84%)
Mar 21, 2024 6.270 6.280 6.230 6.280 1,042 +0.00(+0.00%)
Mar 20, 2024 6.220 6.280 6.100 6.280 1,636 +0.05(+0.80%)
Mar 19, 2024 6.490 7.290 6.210 6.230 9,744 -0.07(-1.11%)
Mar 18, 2024 6.350 6.450 6.295 6.300 3,310 +0.00(+0.07%)
Mar 15, 2024 6.280 6.430 6.280 6.296 3,708 -0.05(-0.85%)
Mar 14, 2024 6.050 6.327 6.050 6.350 10,764 +0.10(+1.60%)
Mar 13, 2024 6.573 6.573 6.010 6.250 5,469 -0.02(-0.32%)
Mar 12, 2024 6.270 6.270 6.270 6.270 2,215 +0.06(+0.97%)
Mar 11, 2024 6.300 6.301 6.170 6.210 614 +0.21(+3.50%)
Mar 08, 2024 6.000 6.000 6.000 6.000 412 -0.15(-2.44%)
Mar 07, 2024 6.130 6.250 6.130 6.150 712 +0.15(+2.50%)
Mar 06, 2024 6.490 6.490 6.000 6.000 611 -0.11(-1.80%)
Mar 05, 2024 6.110 6.110 6.110 6.110 145 +0.00(+0.00%)
Mar 04, 2024 6.215 6.215 6.110 6.110 231 -0.04(-0.65%)
Feb 29, 2024 6.150 122 +0.05(+0.82%)
Feb 28, 2024 6.090 6.320 6.080 6.100 1,890 +0.05(+0.83%)
Feb 27, 2024 6.500 6.500 6.050 6.050 226 +0.00(+0.00%)
Feb 26, 2024 6.270 6.270 5.670 6.050 507 +0.11(+1.85%)
Feb 23, 2024 6.030 6.065 5.940 5.940 1,964 -0.41(-6.46%)
Feb 22, 2024 6.690 6.690 6.350 6.350 586 -0.19(-2.91%)
Feb 21, 2024 6.560 6.560 6.150 6.540 533 -0.06(-0.91%)
Feb 20, 2024 6.600 6.600 6.600 6.600 428 +0.00(+0.00%)
Feb 15, 2024 6.600 113 +0.11(+1.69%)
Feb 14, 2024 6.650 6.650 6.490 6.490 231 +0.09(+1.41%)
Feb 13, 2024 6.210 6.480 5.930 6.400 929 -0.19(-2.88%)
Feb 12, 2024 6.760 6.760 6.171 6.590 1,360 +0.44(+7.15%)
Feb 09, 2024 6.160 6.180 6.150 6.150 2,169 -0.35(-5.38%)
Feb 08, 2024 6.600 7.017 6.150 6.500 10,758 -0.59(-8.32%)
Feb 07, 2024 6.610 7.090 6.610 7.090 5,365 +0.49(+7.42%)
Feb 06, 2024 6.630 6.730 6.600 6.600 10,700 -0.20(-2.94%)
Feb 05, 2024 6.610 6.800 6.610 6.800 3,916 -0.41(-5.62%)
Feb 02, 2024 7.170 7.230 6.247 7.205 10,466 -0.76(-9.60%)
Feb 01, 2024 7.040 7.970 7.040 7.970 1,037 +0.48(+6.41%)
Jan 31, 2024 7.300 7.490 7.300 7.490 269 +0.35(+4.90%)
Jan 30, 2024 7.140 7.140 7.140 7.140 217 +0.29(+4.23%)
Jan 29, 2024 6.500 6.850 6.200 6.850 1,945 -0.06(-0.80%)
Jan 26, 2024 7.180 7.180 6.510 6.905 2,949 -0.27(-3.83%)
Jan 25, 2024 7.160 7.180 7.160 7.180 442 -0.02(-0.28%)
Jan 24, 2024 6.990 7.360 6.990 7.200 863 +0.50(+7.46%)
Jan 23, 2024 7.510 7.510 6.700 6.700 4,875 -1.25(-15.72%)
Jan 22, 2024 8.140 8.140 7.240 7.950 2,811 +0.56(+7.58%)
Jan 19, 2024 7.350 7.448 7.170 7.390 1,996 -0.60(-7.51%)
Jan 18, 2024 8.580 8.580 7.990 7.990 653 +0.19(+2.44%)
Jan 17, 2024 7.500 8.000 7.110 7.800 5,944 +0.02(+0.26%)
Jan 16, 2024 7.550 7.799 7.390 7.780 3,593 -0.20(-2.51%)
Jan 11, 2024 7.980 749 +0.46(+6.12%)
Jan 10, 2024 7.270 7.803 7.105 7.520 1,800 +0.04(+0.53%)
Jan 09, 2024 8.000 8.027 7.480 7.480 4,341 -0.84(-10.10%)
Jan 08, 2024 8.320 8.320 8.320 8.320 1,672 +0.63(+8.19%)
Jan 05, 2024 7.300 7.690 7.210 7.690 7,964 -0.51(-6.22%)
Jan 03, 2024 8.200 6,331 -0.10(-1.20%)
Jan 02, 2024 8.640 8.640 8.300 8.300 459 +0.33(+4.08%)
Dec 29, 2023 8.410 8.440 7.975 7.975 1,873 -0.49(-5.78%)
Dec 28, 2023 8.050 8.464 8.050 8.464 317 -0.02(-0.19%)
Dec 26, 2023 8.480 8 +0.26(+3.16%)
Dec 22, 2023 8.340 8.340 8.160 8.220 3,482 -0.68(-7.64%)
Dec 21, 2023 8.300 9.000 8.160 8.900 2,691 +0.22(+2.53%)
Dec 19, 2023 8.680 7 +0.38(+4.58%)
Dec 18, 2023 8.050 8.550 8.050 8.300 1,521 -0.21(-2.43%)
Dec 14, 2023 8.507 8 +0.49(+6.07%)
Dec 13, 2023 8.220 8.220 8.020 8.020 542 -0.47(-5.54%)
Dec 12, 2023 8.500 9.300 8.485 8.490 4,331 +0.02(+0.24%)
Dec 11, 2023 8.470 8.470 8.470 8.470 315 -0.01(-0.18%)
Dec 08, 2023 8.480 8.500 8.470 8.485 1,632 -0.13(-1.57%)
Dec 07, 2023 8.640 8.640 8.620 8.620 819 -0.08(-0.92%)
Dec 06, 2023 8.400 8.700 8.400 8.700 1,568 -0.27(-3.01%)
Dec 05, 2023 8.900 8.970 8.530 8.970 1,185 +0.06(+0.67%)
Dec 04, 2023 8.910 8.910 8.910 8.910 844 -0.30(-3.27%)
Nov 30, 2023 9.211 245 -0.09(-1.01%)
Nov 29, 2023 8.960 9.410 8.960 9.305 1,951 +0.32(+3.62%)
Nov 28, 2023 8.700 9.240 8.410 8.980 8,324 -0.30(-3.19%)
Nov 27, 2023 9.000 9.276 9.000 9.276 787 -0.13(-1.42%)
Nov 24, 2023 9.000 9.410 9.000 9.410 746 +0.51(+5.73%)
Nov 22, 2023 8.900 8.900 8.900 8.900 201 -0.09(-1.00%)
Nov 21, 2023 8.950 9.340 8.950 8.990 838 +0.04(+0.45%)
Nov 20, 2023 9.370 9.480 8.610 8.950 2,019 +0.40(+4.68%)
Nov 17, 2023 8.550 8.550 8.550 8.550 4,063 -0.05(-0.58%)
Nov 16, 2023 8.860 9.200 8.560 8.600 5,548 -0.17(-1.94%)
Nov 15, 2023 9.700 9.700 8.335 8.770 5,913 -0.52(-5.60%)
Nov 14, 2023 9.400 10.00 9.110 9.290 5,679 +0.28(+3.11%)
Nov 13, 2023 8.590 9.392 8.450 9.010 3,432 +0.48(+5.63%)
Nov 10, 2023 9.000 9.210 8.530 8.530 751 -0.52(-5.75%)
Nov 09, 2023 9.800 9.800 8.530 9.050 7,721 +0.11(+1.23%)
Nov 08, 2023 9.820 9.820 8.310 8.940 5,170 -0.26(-2.83%)
Nov 07, 2023 9.010 9.870 8.990 9.200 7,182 +0.45(+5.14%)
Nov 06, 2023 8.790 10.44 7.910 8.750 16,792 -0.10(-1.13%)
Nov 03, 2023 8.400 9.650 7.700 8.850 12,788 +0.16(+1.84%)
Nov 02, 2023 8.430 9.960 8.100 8.690 6,409 -0.95(-9.85%)
Oct 27, 2023 9.640 284 -1.03(-9.65%)
Oct 25, 2023 10.67 94 -0.06(-0.56%)
Oct 24, 2023 9.860 10.73 9.860 10.73 362 -0.47(-4.20%)
Oct 19, 2023 11.20 56 +0.20(+1.82%)
Oct 18, 2023 10.40 11.15 9.880 11.00 1,682 +0.02(+0.18%)
Oct 17, 2023 11.25 11.25 10.08 10.98 1,294 -0.22(-1.96%)
Oct 16, 2023 11.20 11.20 11.20 11.20 321 +0.19(+1.73%)
Oct 13, 2023 11.01 11.01 11.01 11.01 311 +0.69(+6.69%)
Oct 12, 2023 10.39 10.39 10.32 10.32 559 -0.98(-8.67%)
Oct 11, 2023 11.40 11.40 11.30 11.30 1,245 +0.20(+1.80%)
Oct 10, 2023 11.20 11.20 10.60 11.10 1,481 +0.60(+5.71%)
Oct 09, 2023 10.50 10.50 10.50 10.50 218 -0.96(-8.34%)
Oct 06, 2023 11.49 11.49 11.00 11.46 726 +0.46(+4.14%)
Oct 05, 2023 11.19 11.19 10.07 11.00 1,533 -0.46(-4.01%)
Oct 04, 2023 10.75 11.52 10.75 11.46 2,657 -0.01(-0.09%)
Oct 03, 2023 11.47 11.47 11.47 11.47 333 +0.47(+4.25%)
Sep 29, 2023 11.00 81 +0.20(+1.88%)
Sep 28, 2023 10.80 10.80 10.57 10.80 719 +0.10(+0.93%)
Sep 27, 2023 10.70 10.70 10.70 10.70 174 +0.20(+1.90%)
Sep 26, 2023 10.75 10.75 10.50 10.50 44,862 -0.25(-2.33%)
Sep 21, 2023 10.75 193 +0.42(+4.07%)
Sep 19, 2023 10.33 1 +0.08(+0.78%)
Sep 18, 2023 10.25 10.27 10.25 10.25 7,548 -0.24(-2.29%)
Sep 15, 2023 10.50 10.50 10.49 10.49 1,676 +0.19(+1.84%)
Sep 14, 2023 10.25 10.30 10.25 10.30 1,326 +0.11(+1.08%)
Sep 13, 2023 10.10 10.20 10.00 10.19 1,229 +0.09(+0.89%)
Sep 12, 2023 10.00 10.10 10.00 10.10 1,257 +0.60(+6.32%)
Sep 06, 2023 10.03 9.500 2,415 +0.03(+0.31%)
Sep 05, 2023 9.400 9.471 9.400 9.471 5,791 -0.42(-4.24%)
Aug 31, 2023 9.890 70 +0.49(+5.21%)
Aug 30, 2023 8.910 9.900 8.910 9.400 20,722 +0.25(+2.73%)
Aug 29, 2023 9.150 9.150 9.150 9.150 342 +0.15(+1.66%)
Aug 28, 2023 8.900 9.000 8.755 9.000 1,287 +0.15(+1.69%)
Aug 25, 2023 8.850 9.734 8.830 8.850 4,922 +0.03(+0.34%)
Aug 24, 2023 8.800 9.310 8.800 8.820 2,912 +0.64(+7.82%)
Aug 23, 2023 8.190 8.190 8.160 8.180 1,611 +0.00(+0.00%)
Aug 22, 2023 8.000 8.418 8.000 8.180 5,418 +0.35(+4.47%)
Aug 21, 2023 7.590 7.861 7.040 7.830 4,089 -0.73(-8.53%)
Aug 18, 2023 8.700 9.080 8.560 8.560 1,941 -0.24(-2.73%)
Aug 17, 2023 9.010 9.340 8.550 8.800 3,338 +0.00(+0.00%)
Aug 15, 2023 8.800 4 -0.01(-0.11%)
Aug 14, 2023 8.990 9.000 8.810 8.810 1,823 +0.10(+1.15%)
Aug 11, 2023 8.440 8.710 8.310 8.710 569 -0.29(-3.22%)
Aug 10, 2023 8.650 9.400 8.650 9.000 2,977 +0.20(+2.27%)
Aug 09, 2023 8.350 9.010 8.350 8.800 5,639 +0.30(+3.53%)
Aug 08, 2023 8.500 8.500 8.500 8.500 747 -0.41(-4.60%)
Aug 07, 2023 9.000 9.250 8.010 8.910 3,965 +0.63(+7.61%)
Aug 04, 2023 9.110 9.110 8.280 8.280 1,029 -0.86(-9.41%)
Aug 03, 2023 9.140 9.140 9.140 9.140 256 +0.03(+0.33%)
Aug 02, 2023 9.110 9.110 9.110 9.110 151 -0.08(-0.82%)
Aug 01, 2023 9.210 9.210 8.900 9.185 1,815 +0.19(+2.06%)
Jul 31, 2023 9.500 9.500 9.000 9.000 1,917 -0.44(-4.66%)
Jul 27, 2023 9.440 0 +0.44(+4.89%)
Jul 20, 2023 9.000 7 -0.14(-1.59%)
Jul 19, 2023 9.000 9.816 9.000 9.145 8,063 -0.86(-8.55%)
Jul 18, 2023 10.22 10.27 10.00 10.00 1,006 +0.00(+0.00%)
Jul 14, 2023 10.00 80 -0.66(-6.19%)
Jul 12, 2023 10.66 1 -0.04(-0.37%)
Jul 11, 2023 10.20 10.70 10.18 10.70 2,920 -0.22(-2.01%)
Jul 07, 2023 10.92 39 -0.22(-1.97%)
Jul 06, 2023 11.00 11.49 10.54 11.14 2,146 -0.47(-4.05%)
Jul 05, 2023 11.10 12.00 10.60 11.61 6,533 +0.47(+4.22%)
Jun 30, 2023 11.14 207 -0.21(-1.85%)
Jun 28, 2023 11.35 5 +0.23(+2.07%)
Jun 27, 2023 11.20 11.35 11.12 11.12 1,609 -0.62(-5.28%)
Jun 23, 2023 11.74 13 +0.04(+0.34%)
Jun 22, 2023 11.91 12.20 11.00 11.70 4,023 -0.21(-1.76%)
Jun 21, 2023 11.66 12.40 11.66 11.91 5,774 -0.09(-0.75%)
Jun 20, 2023 11.42 12.00 11.32 12.00 3,293 +0.50(+4.35%)
Jun 16, 2023 11.31 11.50 11.31 11.50 2,500 +0.02(+0.17%)
Jun 15, 2023 11.10 11.58 11.10 11.48 1,989 -0.12(-1.08%)
Jun 14, 2023 11.41 11.61 11.41 11.61 557 -0.31(-2.64%)
Jun 09, 2023 11.92 19 -0.05(-0.42%)
Jun 06, 2023 11.97 127 +0.56(+4.91%)
Jun 05, 2023 11.96 12.44 10.39 11.41 12,740 -1.30(-10.23%)
Jun 02, 2023 12.50 12.71 12.50 12.71 2,187 -0.04(-0.31%)
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.