ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lifeward Ltd. - Ordinary Shares (NQ:LFWD)

0.3829 -0.0422 (-9.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.4300 0.4300 0.3500 0.3829 966,049 -0.04(-9.93%)
Feb 20, 2026 0.4500 0.4720 0.4005 0.4251 1,077,698 -0.09(-18.25%)
Feb 19, 2026 0.5300 0.5438 0.5150 0.5200 139,117 -0.01(-2.09%)
Feb 18, 2026 0.5750 0.5750 0.5300 0.5311 90,046 +0.00(+0.76%)
Feb 17, 2026 0.5082 0.5833 0.5082 0.5271 270,344 +0.02(+3.27%)
Feb 13, 2026 0.5105 0.5500 0.5058 0.5104 132,117 +0.00(+0.08%)
Feb 12, 2026 0.5344 0.5407 0.5000 0.5100 358,079 -0.03(-5.68%)
Feb 11, 2026 0.5500 0.5570 0.5201 0.5407 274,198 -0.01(-1.15%)
Feb 10, 2026 0.5410 0.5569 0.5347 0.5470 197,023 -0.00(-0.71%)
Feb 09, 2026 0.5675 0.5709 0.5300 0.5509 247,165 -0.02(-3.35%)
Feb 06, 2026 0.5500 0.5796 0.5470 0.5700 196,183 +0.03(+5.01%)
Feb 05, 2026 0.5500 0.5632 0.5220 0.5428 434,854 -0.02(-3.64%)
Feb 04, 2026 0.5757 0.5990 0.5551 0.5633 232,446 -0.01(-2.03%)
Feb 03, 2026 0.5700 0.5966 0.5700 0.5750 156,400 -0.01(-1.81%)
Feb 02, 2026 0.5900 0.5992 0.5705 0.5856 211,964 -0.02(-3.21%)
Jan 30, 2026 0.6089 0.6252 0.5700 0.6050 228,137 -0.02(-2.42%)
Jan 29, 2026 0.6600 0.6600 0.6089 0.6200 231,597 -0.04(-5.46%)
Jan 28, 2026 0.6600 0.6900 0.6500 0.6558 130,155 -0.00(-0.64%)
Jan 27, 2026 0.6500 0.7000 0.6374 0.6600 175,083 +0.01(+1.54%)
Jan 26, 2026 0.6500 0.6799 0.6500 0.6500 227,772 -0.02(-3.07%)
Jan 23, 2026 0.7050 0.7125 0.6700 0.6706 256,587 -0.02(-2.78%)
Jan 22, 2026 0.7000 0.7200 0.6710 0.6898 314,413 -0.01(-1.46%)
Jan 21, 2026 0.7211 0.7299 0.7000 0.7000 172,769 -0.02(-2.93%)
Jan 20, 2026 0.7000 0.7469 0.6951 0.7211 393,481 +0.03(+4.51%)
Jan 16, 2026 0.6860 0.7299 0.6713 0.6900 320,568 -0.03(-4.50%)
Jan 15, 2026 0.6700 0.7250 0.6554 0.7225 370,618 +0.07(+10.24%)
Jan 14, 2026 0.7250 0.7250 0.6550 0.6554 393,168 -0.03(-4.66%)
Jan 13, 2026 0.7255 0.7410 0.6690 0.6874 2,902,482 +0.06(+9.22%)
Jan 12, 2026 0.6400 0.6865 0.6210 0.6294 446,165 +0.01(+1.19%)
Jan 09, 2026 0.6600 0.6631 0.6200 0.6220 166,725 -0.02(-2.81%)
Jan 08, 2026 0.6500 0.6651 0.6364 0.6400 152,468 +0.00(+0.74%)
Jan 07, 2026 0.6330 0.6478 0.6253 0.6353 233,610 -0.01(-2.10%)
Jan 06, 2026 0.6700 0.6700 0.6239 0.6489 225,242 +0.01(+1.77%)
Jan 05, 2026 0.6300 0.6570 0.6201 0.6376 239,847 +0.01(+2.26%)
Jan 02, 2026 0.6000 0.6641 0.5812 0.6235 249,332 +0.05(+8.13%)
Dec 31, 2025 0.5660 0.5950 0.5610 0.5766 304,684 +0.01(+2.09%)
Dec 30, 2025 0.6200 0.6422 0.5573 0.5648 697,972 -0.04(-7.03%)
Dec 29, 2025 0.6400 0.6420 0.6010 0.6075 198,258 -0.04(-5.64%)
Dec 26, 2025 0.6110 0.6485 0.6100 0.6438 92,773 +0.01(+1.51%)
Dec 24, 2025 0.6352 0.6473 0.6251 0.6342 72,799 -0.02(-2.43%)
Dec 23, 2025 0.6800 0.6900 0.6420 0.6500 180,853 -0.03(-4.41%)
Dec 22, 2025 0.6577 0.6997 0.6503 0.6800 193,528 +0.03(+4.57%)
Dec 19, 2025 0.6900 0.6900 0.6401 0.6503 220,330 -0.03(-4.41%)
Dec 18, 2025 0.6502 0.7098 0.6502 0.6803 226,123 +0.04(+6.23%)
Dec 17, 2025 0.6500 0.6687 0.6306 0.6404 155,237 +0.00(+0.09%)
Dec 16, 2025 0.6199 0.6598 0.6150 0.6398 205,045 +0.02(+2.94%)
Dec 15, 2025 0.6666 0.6679 0.6100 0.6215 329,058 -0.06(-8.17%)
Dec 12, 2025 0.7075 0.7196 0.6610 0.6768 471,507 -0.03(-4.34%)
Dec 11, 2025 0.7500 0.7692 0.6985 0.7075 310,567 -0.05(-6.81%)
Dec 10, 2025 0.7694 0.7700 0.7200 0.7592 437,725 -0.00(-0.07%)
Dec 09, 2025 0.7000 0.7700 0.6899 0.7597 588,947 +0.07(+9.94%)
Dec 08, 2025 0.7600 0.7655 0.6809 0.6910 495,452 -0.04(-5.39%)
Dec 05, 2025 0.7000 0.7900 0.7000 0.7304 1,154,213 +0.03(+4.34%)
Dec 04, 2025 0.7116 0.7500 0.6500 0.7000 2,264,439 +0.01(+1.45%)
Dec 03, 2025 0.5600 0.7800 0.5555 0.6900 8,685,703 +0.14(+25.45%)
Dec 02, 2025 0.5790 0.5790 0.5422 0.5500 160,039 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.