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

Steakholder Foods Ltd. - American Depositary Shares (NQ:)

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 1.000 1.080 0.9700 0.9700 9,238 -0.04(-3.96%)
Apr 01, 2025 1.030 1.070 0.9178 1.010 46,946 -0.02(-1.94%)
Mar 31, 2025 1.060 1.142 1.030 1.030 10,581 -0.05(-4.63%)
Mar 28, 2025 1.100 1.100 1.050 1.080 8,334 +0.00(+0.00%)
Mar 27, 2025 1.120 1.150 1.050 1.080 30,850 -0.01(-0.92%)
Mar 26, 2025 1.180 1.215 1.080 1.090 24,994 -0.11(-9.17%)
Mar 25, 2025 1.270 1.290 1.190 1.200 24,555 -0.06(-4.76%)
Mar 24, 2025 1.260 1.340 1.260 1.260 7,983 -0.01(-0.79%)
Mar 21, 2025 1.340 1.340 1.250 1.270 6,302 -0.05(-3.79%)
Mar 20, 2025 1.250 1.320 1.250 1.320 5,019 +0.10(+8.20%)
Mar 19, 2025 1.270 1.300 1.210 1.220 10,105 -0.05(-3.94%)
Mar 18, 2025 1.220 1.342 1.220 1.270 18,046 +0.08(+6.50%)
Mar 17, 2025 1.180 1.220 1.155 1.192 23,419 +0.02(+1.92%)
Mar 14, 2025 1.110 1.195 1.110 1.170 10,705 +0.07(+6.36%)
Mar 13, 2025 1.160 1.230 1.100 1.100 7,005 -0.05(-4.35%)
Mar 12, 2025 1.110 1.200 1.110 1.150 23,166 +0.00(+0.00%)
Mar 11, 2025 1.190 1.222 1.110 1.150 11,969 -0.05(-4.17%)
Mar 10, 2025 1.310 1.310 1.180 1.200 20,002 -0.01(-0.83%)
Mar 07, 2025 1.270 1.294 1.200 1.210 9,615 -0.06(-4.72%)
Mar 06, 2025 1.300 1.300 1.234 1.270 8,192 -0.02(-1.55%)
Mar 05, 2025 1.290 1.440 1.210 1.290 20,194 -0.04(-3.01%)
Mar 04, 2025 1.360 1.360 1.280 1.330 10,765 -0.00(-0.29%)
Mar 03, 2025 1.360 1.380 1.240 1.334 57,088 -0.02(-1.77%)
Feb 28, 2025 1.410 1.440 1.330 1.358 72,211 -0.12(-8.24%)
Feb 27, 2025 1.490 1.560 1.460 1.480 9,029 -0.03(-1.99%)
Feb 26, 2025 1.450 1.560 1.410 1.510 33,150 +0.03(+2.03%)
Feb 25, 2025 1.500 1.550 1.420 1.480 18,761 +0.00(+0.00%)
Feb 24, 2025 1.540 1.560 1.450 1.480 15,041 -0.07(-4.52%)
Feb 21, 2025 1.520 1.598 1.450 1.550 19,191 +0.03(+1.97%)
Feb 20, 2025 1.510 1.560 1.400 1.520 41,881 -0.02(-1.30%)
Feb 19, 2025 1.510 1.600 1.430 1.540 46,903 -0.02(-1.28%)
Feb 18, 2025 1.670 1.680 1.520 1.560 45,655 +0.00(+0.00%)
Feb 14, 2025 1.580 1.650 1.560 1.560 10,823 -0.04(-2.50%)
Feb 13, 2025 1.570 1.620 1.540 1.600 57,034 +0.05(+3.23%)
Feb 12, 2025 1.640 1.660 1.500 1.550 13,254 -0.05(-3.13%)
Feb 11, 2025 1.620 1.670 1.520 1.600 56,188 +0.03(+1.92%)
Feb 10, 2025 1.610 1.640 1.550 1.570 13,332 +0.06(+4.30%)
Feb 07, 2025 1.540 1.600 1.490 1.505 13,807 -0.04(-2.29%)
Feb 06, 2025 1.640 1.640 1.510 1.540 14,809 +0.00(+0.03%)
Feb 05, 2025 1.630 1.670 1.430 1.540 48,788 -0.06(-3.75%)
Feb 04, 2025 1.590 1.670 1.550 1.600 32,756 +0.04(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.