$7.52 -0.01 (%) Pointer Telocation Ltd - NASDAQ

Sep. 30, 2016 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
9/29/20167.507.537.507.53571
9/28/20167.607.647.507.537,104
9/27/20167.727.757.537.737,741
9/26/20167.267.587.207.4338,140
9/23/20167.297.337.277.3216,803
9/22/20167.317.337.217.3020,339
9/21/20167.307.307.217.3012,809
9/20/20167.197.367.007.3318,064
9/19/20167.167.327.147.1416,551
9/16/20167.127.157.127.144,100
9/15/20167.307.307.107.126,727
9/14/20167.017.247.017.137,865
9/13/20167.057.126.987.003,850
9/12/20167.147.196.847.0219,116
9/9/20167.107.147.027.021,100
9/8/20167.127.257.047.1427,799
9/7/20167.157.157.057.055,627
9/6/20167.137.157.077.1513,338
9/2/20167.157.167.067.0613,838
9/1/20167.147.157.077.141,859
8/31/20167.057.187.057.1514,339
8/30/20167.277.347.007.1413,500
8/29/20167.177.607.177.3784,757
8/26/20167.407.406.937.1114,596
8/25/20167.287.407.207.403,500
8/24/20166.787.416.787.1634,937
8/23/20166.556.796.556.7746,781
8/22/20166.556.666.556.573,149
8/19/20166.506.586.466.559,200
8/18/20166.526.606.336.4812,701
8/17/20166.386.706.326.6428,469
8/16/20166.546.596.346.3911,782
8/15/20166.686.686.546.549,568
8/12/20166.026.766.026.6725,170
8/11/20166.206.406.206.35131,702
8/10/20166.246.256.016.0914,100
8/9/20166.056.245.406.2451,710
8/8/20165.946.275.946.1551,220
8/5/20165.936.295.926.008,215
8/4/20166.266.266.226.22529
8/3/20166.246.246.246.24354
8/2/20166.316.376.226.2221,132
8/1/20166.216.356.026.3095,538
7/29/20166.176.236.126.233,315
7/28/20166.136.235.906.222,548
7/27/20166.226.226.146.142,690
7/26/20166.196.196.156.1915,955
7/25/20166.106.356.106.1723,330
7/22/20165.906.225.886.1543,255
7/21/20165.605.885.605.8611,768
7/20/20165.805.805.745.751,620
7/19/20165.785.785.725.771,090
7/18/20165.655.815.635.80162,171
7/15/20165.575.575.575.570
7/14/20165.575.645.555.578,539
7/13/20165.595.605.595.60755
7/12/20165.605.605.605.60386
7/11/20165.505.645.405.5110,869
7/8/20165.545.545.405.408,788
7/7/20165.565.635.505.5213,005
7/6/20165.635.705.495.6125,488
7/5/20165.345.685.235.63135,738
7/1/20165.785.805.235.231,810
6/30/20165.635.885.605.633,551
6/29/20165.725.875.495.668,371
6/28/20165.855.855.555.664,849
6/27/20165.796.045.555.962,909
6/24/20165.816.005.805.842,850
6/23/20166.046.155.805.936,935
6/22/20166.136.135.996.04990
6/21/20165.936.065.936.06514
6/20/20166.086.206.006.0218,611
6/17/20166.156.156.046.0811,615
6/16/20166.036.205.846.1912,095
6/15/20166.006.085.916.084,312
6/14/20166.196.195.825.833,636
6/13/20166.216.306.036.0613,951
6/10/20166.106.456.106.352,654
6/9/20166.426.766.366.535,744
6/8/20166.036.406.006.3438,100
6/7/20166.086.085.675.9217,143
6/6/20166.706.956.056.6033,265
6/3/20166.956.956.576.774,827
6/2/20167.007.006.606.7544,048
6/1/20166.606.856.606.8417,310
5/31/20166.096.706.026.5634,805
5/27/20165.996.075.856.078,521
5/26/20166.206.235.926.0728,086
5/25/20166.396.466.026.2632,894
5/24/20166.376.506.366.3711,174
5/23/20166.376.476.346.3512,959
5/20/20166.586.586.396.392,260
5/19/20166.756.756.486.5721,365
5/18/20167.017.106.836.8410,200
5/17/20167.047.196.656.9718,677
5/16/20166.947.006.947.005,413
5/13/20167.087.086.636.833,490
5/12/20166.916.936.636.903,718
5/11/20166.936.966.936.93750
5/10/20167.117.157.007.009,992
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center