NASDAQ, LFWD End of Day and Historical Stock Data [Lifeward Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, LFWD:

05 Sep 2025

LAST: 0.5300	CHANGE: 0.03	OPEN: 0.5500	HIGH: 0.5637	ASK: 0.0000	VOLUME: 255.2K
LAST: 0.5300	CHG(%): 4.76	PREV: 0.5565	LOW: 0.5201	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.5500	0.5637	0.5201	0.5300	255.2K
04 Sep 25	0.5700	0.5756	0.5400	0.5565	191.7K
03 Sep 25	0.6000	0.6169	0.5620	0.5705	450.9K
02 Sep 25	0.6400	0.6402	0.6047	0.6174	252.2K
29 Aug 25	0.6250	0.6405	0.6250	0.6348	312.6K
28 Aug 25	0.6400	0.6400	0.6157	0.6201	125.7K
27 Aug 25	0.6237	0.6465	0.6120	0.6239	107.1K
26 Aug 25	0.6486	0.6499	0.6102	0.6300	155K
25 Aug 25	0.6268	0.6710	0.6200	0.6387	408.1K
22 Aug 25	0.6199	0.6500	0.6150	0.6150	349.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.58
MA10:	0.60
MA20:	0.63
MA50:	0.68
MA100:	0.97
MA200:	1.35
RSI14:	24.32
WPR14:	-100.00
MTM14:	-0.11
ROC14:	-0.17
ATR:	0.04
Week High:	0.64
Week Low:	0.52
Month High:	0.75
Month Low:	0.52
Year High:	4.00
Year Low:	0.50
Volatility:	8.95

RECENT SPLITS

Date	Ratio
15 Mar 2024	1-7
01 Apr 2019	1-25