NASDAQ:ITMR

Itamar Medical Stock Chart and Price History

$30.65

+0.01 (+0.03%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $30.55
▼
$30.65
50-Day Range: $30.20
▼
$30.65
52-Week Range: $16.36
▼
$30.78

Volume: 59,500 shs
Average Volume: 83,171 shs
Market Capitalization: $493.71 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 0.73

Itamar Medical (NASDAQ:ITMR) Price Performance

5 Day
Performance
+0.26%

1 Month
Performance
+0.43%

3 Month
Performance
+47.71%

Year-To-Date
Performance
+54.33%

1 Year
Performance
+57.18%

Itamar Medical (NASDAQ ITMR) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Itamar Medical (NASDAQ:ITMR) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$30.64	$30.65 +0.03%	$30.65	$30.55	59,586 shs	$493.71 million
12/02/2021	$30.57	$30.64 +0.23%	$30.69	$30.57	25,534 shs	$493.55 million
12/01/2021	$30.65	$30.57 -0.26%	$30.71	$30.55	68,440 shs	$492.42 million
11/30/2021	$30.60	$30.65 +0.16%	$30.69	$30.60	45,863 shs	$493.71 million
11/29/2021	$30.64	$30.60 -0.13%	$30.65	$30.58	58,083 shs	$492.91 million
11/26/2021	$30.62	$30.64 +0.07%	$30.65	$30.60	103,659 shs	$493.55 million
11/25/2021	$30.62	$30.62	$30.65	$30.59	177,572 shs	$493.23 million
11/24/2021	$30.64	$30.62 -0.07%	$30.65	$30.59	176,605 shs	$493.23 million
11/23/2021	$30.64	$30.64	$30.67	$30.56	62,520 shs	$493.55 million
11/22/2021	$30.63	$30.64 +0.03%	$30.65	$30.59	179,939 shs	$493.55 million

11/19/2021	$30.60	$30.63 +0.10%	$30.70	$30.54	129,961 shs	$493.39 million
11/18/2021	$30.60	$30.60	$30.65	$30.58	421,576 shs	$492.91 million
11/17/2021	$30.63	$30.60 -0.10%	$30.78	$30.55	774,980 shs	$492.91 million
11/16/2021	$30.65	$30.63 -0.07%	$30.70	$30.60	17,414 shs	$493.39 million
11/15/2021	$30.56	$30.65 +0.29%	$30.68	$30.55	27,042 shs	$493.71 million
11/12/2021	$30.54	$30.56 +0.07%	$30.65	$30.56	3,420 shs	$492.26 million
11/11/2021	$30.54	$30.54	$30.70	$30.52	24,657 shs	$491.94 million
11/10/2021	$30.54	$30.54	$30.56	$30.42	21,147 shs	$491.94 million
11/09/2021	$30.52	$30.54 +0.07%	$30.54	$30.49	208,307 shs	$491.94 million
11/08/2021	$30.52	$30.52	$30.55	$30.46	77,802 shs	$491.62 million
11/05/2021	$30.48	$30.52 +0.13%	$30.60	$30.47	49,726 shs	$491.62 million
11/04/2021	$30.45	$30.48 +0.10%	$30.53	$30.46	122,802 shs	$490.97 million
11/03/2021	$30.50	$30.45 -0.16%	$30.56	$30.40	168,514 shs	$490.49 million
11/02/2021	$30.54	$30.50 -0.13%	$30.57	$30.40	255,094 shs	$491.29 million
11/01/2021	$30.50	$30.54 +0.13%	$30.66	$30.51	53,480 shs	$491.94 million
10/29/2021	N/A	$30.50	$30.50	$30.40	20,844 shs	$491.29 million
10/18/2021	$30.36	$30.34 -0.07%	$30.40	$30.33	54,236 shs	$488.72 million
10/15/2021	$30.42	$30.36 -0.20%	$30.47	$30.33	54,491 shs	$489.04 million
10/14/2021	$30.41	$30.42 +0.03%	$30.47	$30.40	30,214 shs	$490.01 million
10/13/2021	$30.43	$30.41 -0.07%	$30.50	$30.31	74,204 shs	$489.84 million
10/12/2021	$30.28	$30.43 +0.50%	$30.45	$30.22	130,035 shs	$490.17 million
10/11/2021	$30.27	$30.28 +0.03%	$30.48	$30.24	34,133 shs	$487.75 million
10/08/2021	$30.29	$30.27 -0.07%	$30.35	$30.24	53,498 shs	$487.59 million
10/07/2021	$30.20	$30.29 +0.30%	$30.30	$30.20	132,336 shs	$487.91 million
10/06/2021	$30.20	$30.20	$30.26	$30.15	149,065 shs	$486.46 million
10/05/2021	$30.20	$30.20	$30.27	$30.17	248,140 shs	$486.46 million
10/04/2021	$30.26	$30.20 -0.20%	$30.25	$30.18	389,884 shs	$486.46 million
10/01/2021	$30.22	$30.26 +0.13%	$30.31	$30.22	85,182 shs	$487.43 million
09/30/2021	$30.22	$30.22	$30.39	$30.19	355,744 shs	$486.78 million
09/29/2021	$30.22	$30.22	$30.35	$30.21	120,569 shs	$486.78 million
09/28/2021	$30.25	$30.22 -0.10%	$30.32	$30.19	65,226 shs	$486.78 million
09/27/2021	$30.29	$30.25 -0.13%	$30.33	$30.23	84,536 shs	$487.27 million
09/24/2021	$30.21	$30.29 +0.26%	$30.33	$30.17	71,918 shs	$487.91 million
09/23/2021	$30.27	$30.21 -0.20%	$30.29	$30.17	393,724 shs	$486.62 million
09/22/2021	$30.21	$30.27 +0.20%	$30.30	$30.17	199,374 shs	$487.59 million
09/21/2021	$30.20	$30.21 +0.03%	$30.38	$30.21	23,664 shs	$486.62 million
09/20/2021	$30.30	$30.20 -0.33%	$30.40	$30.17	463,163 shs	$486.46 million
09/17/2021	$30.30	$30.30	$30.33	$30.26	252,285 shs	$488.07 million
09/16/2021	$30.32	$30.30 -0.07%	$30.46	$30.30	352,253 shs	$488.07 million
09/15/2021	$30.40	$30.32 -0.26%	$30.43	$30.25	367,881 shs	$488.40 million
09/14/2021	$30.25	$30.40 +0.50%	$30.40	$30.17	714,305 shs	$489.68 million
09/13/2021	$20.64	$30.25 +46.56%	$30.38	$29.91	4.48 million shs	$487.27 million
09/10/2021	$20.33	$20.64 +1.52%	$21.20	$20.34	765 shs	$332.47 million
09/09/2021	$20.62	$20.33 -1.41%	$20.74	$20.33	25,594 shs	$327.48 million
09/08/2021	$20.85	$20.62 -1.10%	$21.46	$20.62	6,454 shs	$332.15 million
09/07/2021	$20.75	$20.85 +0.48%	$21.32	$20.72	9,261 shs	$335.85 million
09/06/2021	$20.75	$20.75	$21.46	$20.46	17,261 shs	$334.24 million

This page was last updated on 12/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Itamar Medical Stock Chart and Price History

Itamar Medical (NASDAQ:ITMR) Price Performance

5 Day
Performance
+0.26%

1 Month
Performance
+0.43%

3 Month
Performance
+47.71%

Year-To-Date
Performance
+54.33%

1 Year
Performance
+57.18%

Itamar Medical (NASDAQ ITMR) Stock Chart for Monday, December, 6, 2021

Itamar Medical (NASDAQ:ITMR) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Itamar Medical Stock Chart and Price History

Itamar Medical (NASDAQ:ITMR) Price Performance

5 Day Performance+0.26%

1 Month Performance+0.43%

3 Month Performance+47.71%

Year-To-Date Performance+54.33%

1 Year Performance+57.18%

Itamar Medical (NASDAQ ITMR) Stock Chart for Monday, December, 6, 2021

Itamar Medical (NASDAQ:ITMR) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
+0.26%

1 Month
Performance
+0.43%

3 Month
Performance
+47.71%

Year-To-Date
Performance
+54.33%

1 Year
Performance
+57.18%