$8.04 +0.11 (%) Pointer Telocation Ltd - NASDAQ

May. 22, 2015 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center