Advertisement
Lifeward Ltd. (LFWD)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 17,700 |
| Oct 24, 2024 | 2.4000 | 2.4800 | 2.3790 | 2.4500 | 2.4500 | 12,300 |
| Oct 23, 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 25,100 |
| Oct 22, 2024 | 2.4900 | 2.5100 | 2.3300 | 2.4200 | 2.4200 | 74,400 |
| Oct 21, 2024 | 2.6000 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 29,600 |
| Oct 18, 2024 | 2.7600 | 2.8500 | 2.6700 | 2.6900 | 2.6900 | 19,000 |
| Oct 17, 2024 | 2.6100 | 2.8500 | 2.4900 | 2.7600 | 2.7600 | 59,300 |
| Oct 16, 2024 | 2.5800 | 2.7000 | 2.4510 | 2.6600 | 2.6600 | 73,600 |
| Oct 15, 2024 | 2.7000 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 101,900 |
| Oct 14, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 77,500 |
| Oct 11, 2024 | 2.8900 | 2.9600 | 2.8410 | 2.8700 | 2.8700 | 46,900 |
| Oct 10, 2024 | 3.1000 | 3.1000 | 2.9620 | 3.0000 | 3.0000 | 20,500 |
| Oct 09, 2024 | 3.0000 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 19,700 |
| Oct 08, 2024 | 3.0700 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 13,200 |
| Oct 07, 2024 | 3.0600 | 3.1500 | 3.0500 | 3.1100 | 3.1100 | 17,900 |
| Oct 04, 2024 | 3.1080 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 11,000 |
| Oct 03, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 25,000 |
| Oct 02, 2024 | 3.1200 | 3.1590 | 3.0700 | 3.1000 | 3.1000 | 21,200 |
| Oct 01, 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1200 | 3.1200 | 9,300 |
| Sep 30, 2024 | 3.1500 | 3.2600 | 3.1500 | 3.2600 | 3.2600 | 23,900 |
| Sep 27, 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1500 | 3.1500 | 17,500 |
| Sep 26, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 16,700 |
| Sep 25, 2024 | 3.1100 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 15,800 |
| Sep 24, 2024 | 3.1600 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 10,600 |
| Sep 23, 2024 | 3.2300 | 3.2300 | 3.1010 | 3.1300 | 3.1300 | 13,300 |
| Sep 20, 2024 | 3.1300 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 21,800 |
| Sep 19, 2024 | 3.1600 | 3.2100 | 3.1000 | 3.1800 | 3.1800 | 18,700 |
| Sep 18, 2024 | 3.1700 | 3.2500 | 3.1600 | 3.1800 | 3.1800 | 13,300 |
| Sep 17, 2024 | 3.2650 | 3.2650 | 3.1550 | 3.1550 | 3.1550 | 12,900 |
| Sep 16, 2024 | 3.2700 | 3.3050 | 3.1800 | 3.1800 | 3.1800 | 21,500 |
| Sep 13, 2024 | 3.1600 | 3.3500 | 3.1600 | 3.3500 | 3.3500 | 13,200 |
| Sep 12, 2024 | 3.1900 | 3.2900 | 3.1600 | 3.2700 | 3.2700 | 19,100 |
| Sep 11, 2024 | 3.1200 | 3.1900 | 3.0600 | 3.1900 | 3.1900 | 17,500 |
| Sep 10, 2024 | 3.0100 | 3.2250 | 3.0100 | 3.1630 | 3.1630 | 20,200 |
| Sep 09, 2024 | 3.0900 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 21,700 |
| Sep 06, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 25,100 |
| Sep 05, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.2300 | 3.2300 | 6,500 |
| Sep 04, 2024 | 3.1100 | 3.2800 | 3.0700 | 3.1500 | 3.1500 | 38,300 |
| Sep 03, 2024 | 3.3200 | 3.4000 | 3.2500 | 3.2600 | 3.2600 | 15,300 |
| Aug 30, 2024 | 3.3100 | 3.4200 | 3.2600 | 3.4200 | 3.4200 | 37,300 |
| Aug 29, 2024 | 3.2700 | 3.4100 | 3.2700 | 3.3600 | 3.3600 | 18,600 |
| Aug 28, 2024 | 3.3200 | 3.3900 | 3.2510 | 3.3100 | 3.3100 | 24,900 |
| Aug 27, 2024 | 3.3800 | 3.4300 | 3.3450 | 3.4200 | 3.4200 | 13,100 |
| Aug 26, 2024 | 3.5000 | 3.5500 | 3.3100 | 3.4400 | 3.4400 | 29,100 |
| Aug 23, 2024 | 3.6100 | 3.6800 | 3.4730 | 3.5220 | 3.5220 | 32,600 |
| Aug 22, 2024 | 3.6900 | 3.6900 | 3.4600 | 3.5100 | 3.5100 | 37,000 |
| Aug 21, 2024 | 3.6300 | 3.7400 | 3.6210 | 3.6900 | 3.6900 | 12,900 |
| Aug 20, 2024 | 3.6400 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 7,900 |
| Aug 19, 2024 | 3.7500 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 16,100 |
| Aug 16, 2024 | 4.1100 | 4.1100 | 3.5800 | 3.7200 | 3.7200 | 73,500 |
| Aug 15, 2024 | 3.0300 | 4.2900 | 3.0300 | 4.0700 | 4.0700 | 283,500 |
| Aug 14, 2024 | 3.1600 | 3.2300 | 3.0000 | 3.1150 | 3.1150 | 46,100 |
| Aug 13, 2024 | 3.3900 | 3.3900 | 3.1510 | 3.1700 | 3.1700 | 59,300 |
| Aug 12, 2024 | 3.4400 | 3.4800 | 3.1900 | 3.4000 | 3.4000 | 13,100 |
| Aug 09, 2024 | 3.8300 | 3.8300 | 3.4000 | 3.4400 | 3.4400 | 36,300 |
| Aug 08, 2024 | 3.7800 | 3.7960 | 3.5700 | 3.6800 | 3.6800 | 38,200 |
| Aug 07, 2024 | 3.8400 | 3.8400 | 3.6500 | 3.6700 | 3.6700 | 24,100 |
| Aug 06, 2024 | 3.6800 | 3.8400 | 3.6460 | 3.7700 | 3.7700 | 19,100 |
| Aug 05, 2024 | 3.6600 | 3.7400 | 3.5300 | 3.6780 | 3.6780 | 32,300 |
| Aug 02, 2024 | 4.2200 | 4.2200 | 3.7300 | 3.8000 | 3.8000 | 110,900 |
| Aug 01, 2024 | 4.4800 | 4.4800 | 4.3200 | 4.4210 | 4.4210 | 21,200 |
| Jul 31, 2024 | 4.6300 | 4.6500 | 4.2500 | 4.5800 | 4.5800 | 52,700 |
| Jul 30, 2024 | 4.6300 | 4.7700 | 4.2100 | 4.5400 | 4.5400 | 184,000 |
| Jul 29, 2024 | 4.0700 | 4.6600 | 4.0500 | 4.5740 | 4.5740 | 108,000 |
| Jul 26, 2024 | 3.8600 | 4.1900 | 3.8100 | 4.1900 | 4.1900 | 27,000 |
| Jul 25, 2024 | 3.7500 | 3.8900 | 3.7500 | 3.7800 | 3.7800 | 10,900 |
| Jul 24, 2024 | 3.8100 | 3.9800 | 3.7500 | 3.8000 | 3.8000 | 14,800 |
| Jul 23, 2024 | 3.8500 | 3.8500 | 3.7470 | 3.8100 | 3.8100 | 8,100 |
| Jul 22, 2024 | 3.8500 | 3.8700 | 3.7100 | 3.8000 | 3.8000 | 24,900 |
| Jul 19, 2024 | 3.9300 | 3.9300 | 3.6500 | 3.8000 | 3.8000 | 37,400 |
| Jul 18, 2024 | 3.9000 | 3.9800 | 3.7960 | 3.9300 | 3.9300 | 11,800 |
| Jul 17, 2024 | 3.8300 | 3.9800 | 3.8300 | 3.9700 | 3.9700 | 29,200 |
| Jul 16, 2024 | 3.9000 | 3.9600 | 3.7900 | 3.9300 | 3.9300 | 25,600 |
| Jul 15, 2024 | 3.8000 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 17,200 |
| Jul 12, 2024 | 3.9000 | 3.9500 | 3.7040 | 3.8800 | 3.8800 | 22,800 |
| Jul 11, 2024 | 3.9500 | 3.9500 | 3.6900 | 3.9200 | 3.9200 | 21,700 |
| Jul 10, 2024 | 3.7900 | 3.9500 | 3.6100 | 3.9500 | 3.9500 | 33,900 |
| Jul 09, 2024 | 3.7300 | 3.8800 | 3.6000 | 3.8200 | 3.8200 | 21,200 |
| Jul 08, 2024 | 3.7400 | 3.8600 | 3.7300 | 3.7700 | 3.7700 | 25,700 |
| Jul 05, 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7000 | 3.7000 | 15,000 |
| Jul 03, 2024 | 3.4100 | 3.8500 | 3.4100 | 3.7000 | 3.7000 | 15,200 |
| Jul 02, 2024 | 3.7200 | 3.8000 | 3.5180 | 3.6400 | 3.6400 | 42,900 |
| Jul 01, 2024 | 3.9100 | 3.9800 | 3.7500 | 3.7800 | 3.7800 | 21,900 |
| Jun 28, 2024 | 3.9700 | 4.0100 | 3.7600 | 4.0100 | 4.0100 | 30,000 |
| Jun 27, 2024 | 4.0100 | 4.0550 | 3.9000 | 3.9600 | 3.9600 | 31,300 |
| Jun 26, 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0550 | 4.0550 | 8,900 |
| Jun 25, 2024 | 4.0800 | 4.1400 | 4.0100 | 4.0700 | 4.0700 | 20,000 |
| Jun 24, 2024 | 4.0900 | 4.2000 | 4.0100 | 4.0900 | 4.0900 | 19,500 |
| Jun 21, 2024 | 4.1200 | 4.1900 | 4.0800 | 4.1400 | 4.1400 | 17,900 |
| Jun 20, 2024 | 4.1300 | 4.3000 | 4.0850 | 4.1900 | 4.1900 | 28,200 |
| Jun 18, 2024 | 4.3300 | 4.3800 | 4.1100 | 4.2100 | 4.2100 | 45,500 |
| Jun 17, 2024 | 4.4300 | 4.4350 | 4.3000 | 4.3700 | 4.3700 | 16,900 |
| Jun 14, 2024 | 4.5400 | 4.6000 | 4.4100 | 4.4800 | 4.4800 | 23,700 |
| Jun 13, 2024 | 4.6500 | 4.6900 | 4.5400 | 4.5400 | 4.5400 | 6,000 |
| Jun 12, 2024 | 4.6900 | 4.6900 | 4.6000 | 4.6600 | 4.6600 | 13,200 |
| Jun 11, 2024 | 4.6000 | 4.6500 | 4.5230 | 4.6500 | 4.6500 | 11,700 |
| Jun 10, 2024 | 4.6100 | 4.6300 | 4.4940 | 4.6000 | 4.6000 | 7,800 |
| Jun 07, 2024 | 4.5200 | 4.6300 | 4.5060 | 4.6000 | 4.6000 | 11,300 |
| Jun 06, 2024 | 4.5100 | 4.6000 | 4.4800 | 4.5900 | 4.5900 | 14,300 |
| Jun 05, 2024 | 4.5900 | 4.5900 | 4.4200 | 4.5600 | 4.5600 | 20,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.