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)

0.7363 -0.0456 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.7820 0.7820 0.6956 0.7363 489,035 -0.05(-5.83%)
Sep 25, 2025 0.8133 0.8800 0.7238 0.7819 775,723 -0.03(-3.86%)
Sep 24, 2025 0.6842 0.8200 0.6842 0.8133 2,049,036 +0.13(+18.99%)
Sep 23, 2025 0.6000 0.6970 0.5999 0.6835 1,195,187 +0.08(+14.14%)
Sep 22, 2025 0.5600 0.5999 0.5550 0.5988 225,913 +0.04(+6.38%)
Sep 19, 2025 0.5598 0.5706 0.5526 0.5629 115,976 +0.00(+0.55%)
Sep 18, 2025 0.5450 0.5699 0.5450 0.5598 162,462 +0.01(+2.02%)
Sep 17, 2025 0.5700 0.5700 0.5320 0.5487 325,647 -0.01(-1.93%)
Sep 16, 2025 0.5500 0.5600 0.5437 0.5595 121,181 -0.00(-0.48%)
Sep 15, 2025 0.5800 0.5950 0.5511 0.5622 305,434 -0.02(-3.90%)
Sep 12, 2025 0.5804 0.6000 0.5800 0.5850 303,999 +0.00(+0.10%)
Sep 11, 2025 0.5602 0.5900 0.5505 0.5844 358,074 +0.02(+4.38%)
Sep 10, 2025 0.5600 0.5700 0.5500 0.5599 221,700 +0.00(+0.16%)
Sep 09, 2025 0.5590 0.5899 0.5406 0.5590 375,263 +0.02(+3.86%)
Sep 08, 2025 0.5300 0.5450 0.5291 0.5382 324,986 +0.01(+1.55%)
Sep 05, 2025 0.5500 0.5637 0.5201 0.5300 255,268 -0.03(-4.76%)
Sep 04, 2025 0.5700 0.5756 0.5400 0.5565 191,739 -0.01(-2.45%)
Sep 03, 2025 0.6000 0.6169 0.5620 0.5705 449,830 -0.05(-7.60%)
Sep 02, 2025 0.6400 0.6402 0.6047 0.6174 252,168 -0.02(-2.74%)
Aug 29, 2025 0.6250 0.6405 0.6250 0.6348 312,605 +0.01(+2.37%)
Aug 28, 2025 0.6400 0.6400 0.6157 0.6201 125,687 -0.00(-0.61%)
Aug 27, 2025 0.6237 0.6465 0.6120 0.6239 107,130 -0.01(-0.97%)
Aug 26, 2025 0.6486 0.6499 0.6102 0.6300 155,016 -0.01(-1.36%)
Aug 25, 2025 0.6268 0.6710 0.6200 0.6387 407,240 +0.02(+3.85%)
Aug 22, 2025 0.6199 0.6500 0.6150 0.6150 349,385 +0.00(+0.00%)
Aug 21, 2025 0.6099 0.6350 0.5900 0.6150 410,331 +0.00(+0.65%)
Aug 20, 2025 0.6040 0.6200 0.5902 0.6110 223,884 -0.00(-0.50%)
Aug 19, 2025 0.6400 0.6426 0.6040 0.6141 120,306 -0.02(-3.87%)
Aug 18, 2025 0.6400 0.6515 0.6200 0.6388 219,743 +0.01(+0.98%)
Aug 15, 2025 0.6200 0.6575 0.6200 0.6326 263,664 +0.02(+3.37%)
Aug 14, 2025 0.6900 0.6900 0.6100 0.6120 876,895 -0.10(-14.64%)
Aug 13, 2025 0.7400 0.7450 0.6900 0.7170 211,881 +0.01(+1.57%)
Aug 12, 2025 0.6656 0.7059 0.6633 0.7059 114,691 +0.02(+2.87%)
Aug 11, 2025 0.6700 0.7000 0.6608 0.6862 253,072 +0.02(+2.48%)
Aug 08, 2025 0.6755 0.6863 0.6608 0.6696 178,895 -0.01(-1.51%)
Aug 07, 2025 0.6910 0.7045 0.6608 0.6799 234,665 -0.02(-2.73%)
Aug 06, 2025 0.6940 0.7090 0.6810 0.6990 168,723 -0.01(-0.85%)
Aug 05, 2025 0.7300 0.7300 0.6867 0.7050 225,768 +0.01(+0.71%)
Aug 04, 2025 0.7000 0.7200 0.6900 0.7000 148,137 +0.00(+0.52%)
Aug 01, 2025 0.6952 0.7036 0.6870 0.6964 217,744 -0.01(-1.00%)
Jul 31, 2025 0.7300 0.7401 0.6901 0.7034 430,013 -0.01(-1.07%)
Jul 30, 2025 0.7500 0.7700 0.7000 0.7110 230,749 -0.05(-6.69%)
Jul 29, 2025 0.8300 0.8400 0.7425 0.7620 229,752 -0.05(-5.83%)
Jul 28, 2025 0.7800 0.8149 0.7750 0.8092 292,194 +0.03(+4.41%)
Jul 25, 2025 0.8227 0.8227 0.7662 0.7750 261,672 -0.05(-6.24%)
Jul 24, 2025 0.8000 0.8388 0.7907 0.8266 245,377 +0.03(+4.24%)
Jul 23, 2025 0.7900 0.8199 0.7700 0.7930 318,525 +0.01(+1.14%)
Jul 22, 2025 0.7250 0.7841 0.7250 0.7841 441,787 +0.05(+6.25%)
Jul 21, 2025 0.7391 0.7550 0.7110 0.7380 347,957 +0.01(+1.08%)
Jul 18, 2025 0.7400 0.7500 0.7029 0.7301 177,234 -0.01(-1.82%)
Jul 17, 2025 0.7450 0.7730 0.7300 0.7436 408,187 +0.00(+0.49%)
Jul 16, 2025 0.7300 0.7600 0.7009 0.7400 391,112 +0.01(+1.93%)
Jul 15, 2025 0.7385 0.7600 0.7000 0.7260 240,190 -0.02(-2.55%)
Jul 14, 2025 0.7200 0.7716 0.6760 0.7450 410,014 +0.02(+2.25%)
Jul 11, 2025 0.7310 0.7847 0.6700 0.7286 693,349 -0.02(-2.92%)
Jul 10, 2025 0.7790 0.7885 0.7150 0.7505 635,495 -0.02(-2.53%)
Jul 09, 2025 0.8300 0.9154 0.7500 0.7700 2,835,887 +0.00(+0.21%)
Jul 08, 2025 0.6700 0.7900 0.6605 0.7684 2,086,402 +0.11(+15.95%)
Jul 07, 2025 0.6790 0.6799 0.6372 0.6627 550,899 -0.01(-1.09%)
Jul 03, 2025 0.6800 0.6900 0.6400 0.6700 545,246 -0.00(-0.40%)
Jul 02, 2025 0.6256 0.6800 0.6026 0.6727 764,489 +0.04(+5.89%)
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 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.