$6.26 -0.11 (%) Pointer Telocation Ltd - NASDAQ

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
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
5/9/20167.197.416.987.1033,913
5/6/20167.217.227.137.192,301
5/5/20167.037.307.037.1115,155
5/4/20167.057.057.027.02400
5/3/20167.007.057.007.032,596
5/2/20167.197.197.137.13274
4/29/20167.027.207.027.159,401
4/28/20167.177.196.846.841,400
4/27/20167.207.207.107.163,438
4/26/20167.217.487.017.036,139
4/25/20167.077.227.077.102,806
4/22/20166.637.396.637.0015,155
4/21/20166.436.866.436.5513,485
4/20/20166.406.456.336.361,090
4/19/20166.316.456.026.2929,461
4/18/20165.856.175.776.0514,213
4/15/20165.975.995.915.991,342
4/14/20165.965.965.945.94200
4/13/20166.026.145.835.952,960
4/12/20166.106.166.016.033,610
4/11/20166.146.295.945.9415,327
4/8/20166.786.786.036.1450,404
4/7/20166.826.846.766.80800
4/6/20166.546.866.546.762,400
4/5/20166.636.666.296.604,305
4/4/20166.296.556.276.554,370
4/1/20166.086.406.086.2720,448
3/31/20166.086.096.046.043,530
3/30/20166.096.106.036.045,400
3/29/20166.106.206.086.0918,184
3/28/20165.906.065.796.061,890
3/24/20165.845.985.825.981,210
3/23/20166.006.035.645.746,549
3/22/20166.256.406.006.0218,795
3/21/20166.286.306.286.293,902
3/18/20166.326.346.216.281,334
3/17/20166.096.366.026.293,189
3/16/20166.306.306.046.18817
3/15/20166.266.276.056.164,936
3/14/20166.126.126.116.11722
3/11/20166.246.246.016.071,935
3/10/20166.286.346.246.24510
3/9/20166.176.296.176.293,630
3/8/20166.306.316.266.305,916
3/7/20166.276.296.276.29660
3/4/20166.276.326.176.291,911
3/3/20166.206.286.206.28900
3/2/20166.206.206.206.201,381
3/1/20166.146.186.126.181,499
2/29/20165.706.255.706.181,985
2/26/20166.146.186.086.152,089
2/25/20166.186.186.036.052,450
2/24/20166.176.205.806.164,202
2/23/20165.956.215.736.167,303
2/22/20166.166.195.886.194,340
2/19/20165.976.205.936.134,366
2/18/20165.705.805.465.809,833
2/17/20165.585.615.435.504,870
2/16/20165.105.565.105.4341,157
2/12/20165.475.475.475.470
2/11/20165.475.475.475.470
2/10/20165.535.535.405.47801
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center