$8.53 -0.06 (%) Pointer Telocation Ltd - NASDAQ

Mar. 30, 2015 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
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
2/5/20158.698.698.368.3617,197
2/4/20158.518.688.508.686,200
2/3/20158.018.688.008.5120,436
2/2/20158.978.978.498.5310,950
1/30/20158.758.898.638.8825,020
1/29/20158.608.737.968.6313,674
1/28/20158.708.708.558.607,247
1/27/20158.598.638.208.6313,690
1/26/20158.198.618.018.6015,911
1/23/20158.008.478.008.3814,500
1/22/20158.098.107.948.0920,000
1/21/20157.918.097.708.078,788
1/20/20157.657.977.317.9620,243
1/16/20157.887.887.317.793,784
1/15/20157.897.897.507.8710,000
1/14/20157.898.007.547.765,665
1/13/20157.607.917.607.902,517
1/12/20157.707.777.687.737,041
1/9/20157.507.807.287.7910,131
1/8/20157.787.787.547.753,027
1/7/20157.688.117.527.685,700
1/6/20158.078.077.717.7411,450
1/5/20158.018.097.818.068,647
1/2/20158.208.208.008.1823,317
12/31/20148.008.207.658.1912,198
12/30/20147.998.007.747.9922,332
12/29/20147.838.007.657.9932,679
12/26/20147.917.957.787.957,550
12/24/20147.967.967.707.969,000
12/23/20147.928.007.757.929,830
12/22/20147.847.997.847.985,782
12/19/20147.757.997.687.9610,226
12/18/20147.827.997.757.763,667
12/17/20147.747.957.377.805,249
12/16/20147.767.767.567.6111,094
12/15/20148.088.117.667.7726,227
12/12/20148.338.568.168.2610,520
12/11/20148.678.938.568.601,694
12/10/20148.768.788.308.5111,073
12/9/20148.958.958.678.742,504
12/8/20148.799.028.668.729,375
12/5/20148.749.208.748.826,981
12/4/20148.678.908.628.7115,453
12/3/20148.858.858.528.7622,980
12/2/20148.778.898.758.882,768
12/1/20148.929.508.638.7035,977
11/28/20148.508.538.368.506,613
11/26/20148.448.508.408.414,631
11/25/20148.408.508.338.3334,296
11/24/20148.378.718.068.0630,501
11/21/20148.058.318.038.2915,060
11/20/20147.768.077.767.997,178
11/19/20147.927.997.667.998,592
11/18/20147.557.987.557.9225,290
11/17/20147.507.647.497.5113,358
11/14/20147.597.707.517.528,691
11/13/20147.518.087.507.5918,167
11/12/20147.877.877.607.7911,706
11/11/20147.777.917.637.6836,927
11/10/20147.897.977.597.6110,646
11/7/20147.987.987.857.893,774
11/6/20147.698.007.697.766,435
11/5/20148.358.357.567.7663,165
11/4/20148.338.378.078.2112,578
11/3/20148.328.378.288.3010,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center