$5.40 -0.02 (%) Pointer Telocation Ltd - NASDAQ

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
2/9/20165.475.505.405.406,377
2/8/20165.485.505.355.424,968
2/5/20165.615.615.505.581,302
2/4/20165.635.675.485.635,300
2/3/20165.675.675.485.654,771
2/2/20165.715.715.465.645,049
2/1/20165.645.695.385.692,003
1/29/20165.375.625.375.624,707
1/28/20165.545.605.105.597,600
1/27/20165.625.625.375.504,308
1/26/20165.575.955.195.3810,400
1/25/20166.306.305.365.909,408
1/22/20165.595.845.235.548,007
1/21/20165.535.635.375.503,264
1/20/20165.585.655.115.4511,331
1/19/20165.465.465.445.44800
1/15/20165.465.475.225.477,813
1/14/20165.385.495.155.4814,099
1/13/20165.545.545.505.502,503
1/12/20165.625.625.245.557,847
1/11/20165.685.785.555.646,795
1/8/20165.905.905.615.847,838
1/7/20165.795.955.615.944,899
1/6/20166.326.345.805.9648,991
1/5/20166.356.355.956.0415,334
1/4/20166.176.175.706.169,051
12/31/20155.926.445.926.2310,308
12/30/20156.186.185.915.963,700
12/29/20155.786.065.585.746,586
12/28/20155.706.085.505.7511,289
12/24/20155.845.905.845.90300
12/23/20155.165.675.155.5914,199
12/22/20155.305.304.975.1669,536
12/21/20155.655.705.325.3727,042
12/18/20155.855.995.685.704,698
12/17/20156.006.476.006.0419,974
12/16/20155.855.965.785.904,263
12/15/20156.176.175.705.8212,291
12/14/20156.206.235.645.8020,399
12/11/20156.256.336.116.2912,062
12/10/20156.516.516.356.39999
12/9/20156.496.546.156.4410,598
12/8/20156.326.386.146.225,486
12/7/20156.416.466.136.172,568
12/4/20156.486.596.236.46790
12/3/20156.436.606.106.2525,391
12/2/20156.436.476.276.46500
12/1/20156.376.476.286.463,900
11/30/20156.316.576.256.2611,793
11/27/20156.486.486.486.48200
11/25/20156.356.516.256.265,907
11/24/20156.316.596.246.459,278
11/23/20156.396.556.356.411,869
11/20/20156.626.796.426.422,300
11/19/20156.726.726.726.72201
11/18/20156.826.826.826.82100
11/17/20156.826.856.826.851,142
11/16/20156.816.816.816.810
11/13/20156.086.896.086.812,567
11/12/20156.876.876.806.80265
11/11/20156.846.846.756.75400
11/10/20156.617.006.616.842,100
11/9/20156.606.956.466.702,840
11/6/20156.677.016.606.805,302
11/5/20156.856.906.616.904,500
11/4/20156.507.066.306.855,365
11/3/20156.857.126.827.004,050
11/2/20157.307.307.087.12800
10/30/20157.037.206.777.189,811
10/29/20156.956.956.786.952,618
10/28/20156.856.996.786.942,131
10/27/20156.926.986.906.953,300
10/26/20156.857.026.857.014,148
10/23/20157.067.066.866.872,077
10/22/20157.097.097.037.03414
10/21/20156.997.106.996.991,302
10/20/20157.017.257.017.021,119
10/19/20157.107.186.857.131,000
10/16/20157.407.407.167.16400
10/15/20157.287.287.157.15700
10/14/20157.197.196.987.003,792
10/13/20157.257.257.207.20503
10/12/20157.257.257.137.13452
10/9/20157.267.267.257.251,247
10/8/20156.957.256.957.144,404
10/7/20156.797.316.797.002,177
10/6/20157.957.956.786.864,102
10/5/20156.997.136.807.067,444
10/2/20156.667.166.667.055,180
10/1/20156.637.576.227.2425,050
9/30/20156.497.926.476.838,018
9/29/20156.546.546.406.495,825
9/28/20156.636.746.086.4914,312
9/25/20156.376.596.266.2720,521
9/24/20156.476.496.366.403,920
9/23/20156.746.746.456.485,200
9/22/20156.356.946.356.744,247
9/21/20156.546.576.016.2015,168
9/18/20156.356.496.356.492,600
9/17/20156.496.496.386.382,711
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center