$8.59 -0.09 (%) Pointer Telocation Ltd - NASDAQ

Jul. 1, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
6/30/20158.708.708.438.687,176
6/29/20158.718.718.528.568,529
6/26/20158.708.758.678.728,329
6/25/20158.698.798.658.754,980
6/24/20158.508.758.508.677,776
6/23/20158.418.688.418.6612,297
6/22/20158.408.538.318.487,093
6/19/20158.558.628.498.497,612
6/18/20158.608.748.218.5030,444
6/17/20158.438.618.438.593,162
6/16/20158.638.648.548.549,326
6/15/20158.658.658.418.6512,695
6/12/20158.588.618.578.612,039
6/11/20158.558.558.478.5510,018
6/10/20158.358.558.338.5112,717
6/9/20158.568.738.478.5419,144
6/8/20158.448.708.328.5019,022
6/5/20158.308.458.308.456,048
6/4/20158.298.298.278.284,617
6/3/20158.308.308.248.277,360
6/2/20158.408.408.168.296,677
6/1/20158.058.448.018.3716,197
5/29/20158.058.058.018.012,976
5/28/20158.048.058.048.056,508
5/27/20158.028.058.028.037,501
5/26/20158.098.097.808.0426,649
5/22/20157.988.047.928.042,010
5/21/20157.937.997.937.936,166
5/20/20158.028.058.008.038,802
5/19/20158.028.057.947.9511,438
5/18/20158.058.057.768.0275,871
5/15/20157.998.007.957.996,623
5/14/20158.008.007.957.995,511
5/13/20158.048.047.888.0022,339
5/12/20158.128.127.988.0323,002
5/11/20158.148.158.128.1226,922
5/8/20158.138.158.138.154,746
5/7/20158.048.138.048.1010,137
5/6/20158.138.138.108.114,250
5/5/20158.148.158.128.1311,338
5/4/20158.058.108.008.1066,121
5/1/20158.118.117.987.9819,402
4/30/20158.228.228.018.214,298
4/29/20158.178.177.988.152,042
4/28/20158.238.397.968.0717,141
4/27/20158.458.458.318.311,636
4/24/20158.408.448.398.3911,500
4/23/20158.458.458.448.44219
4/22/20158.418.458.418.441,200
4/21/20158.418.418.338.4182,451
4/20/20158.448.498.408.4110,308
4/17/20158.628.628.378.466,501
4/16/20158.508.638.478.639,629
4/15/20158.498.568.458.5227,809
4/14/20158.678.708.458.5256,341
4/13/20158.508.688.438.665,897
4/10/20158.338.498.298.492,600
4/9/20158.618.698.398.493,300
4/8/20158.708.708.528.6047,647
4/7/20158.508.738.508.537,397
4/6/20158.308.408.278.403,312
4/2/20158.608.868.508.5014,284
4/1/20158.508.538.508.521,902
3/31/20158.458.708.458.7026,022
3/30/20158.508.728.508.5510,538
3/27/20158.608.668.308.591,790
3/26/20158.758.758.458.531,350
3/25/20158.688.758.528.752,446
3/24/20158.708.758.408.578,151
3/23/20158.758.918.658.696,767
3/20/20158.678.818.448.628,204
3/19/20158.708.808.318.806,024
3/18/20158.748.848.638.706,353
3/17/20158.408.868.408.6224,985
3/16/20158.508.638.408.40140,820
3/13/20158.698.698.508.563,813
3/12/20158.748.748.078.5246,717
3/11/20158.738.848.628.621,570
3/10/20158.758.788.608.625,829
3/9/20158.798.918.718.842,850
3/6/20158.588.868.508.856,098
3/5/20158.688.958.598.799,437
3/4/20158.408.658.408.6018,991
3/3/20158.418.508.298.508,623
3/2/20158.308.418.218.4060,476
2/27/20158.378.378.108.262,947
2/26/20158.238.417.997.9920,243
2/25/20158.138.438.118.4011,894
2/24/20158.288.388.038.314,926
2/23/20158.218.458.218.457,328
2/20/20158.428.438.178.332,802
2/19/20158.328.448.138.346,036
2/18/20158.468.468.268.3014,797
2/17/20157.988.247.908.2423,373
2/13/20157.958.027.797.902,412
2/12/20157.628.037.627.8954,115
2/11/20158.508.627.407.66130,749
2/10/20158.418.608.398.5145,434
2/9/20158.478.498.158.495,800
2/6/20158.438.498.368.3612,820
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!