Pointer Telocation Ltd $8.71

down -0.02


28/7/2014 04:00 PM  |  NASDAQ : PNTR  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
7/28/20148.638.718.618.714,822
7/25/20148.819.008.738.734,988
7/24/20148.888.978.818.8511,138
7/23/20148.798.898.758.836,404
7/22/20148.798.888.698.7510,944
7/21/20148.768.788.688.685,456
7/18/20148.678.698.618.6911,780
7/17/20148.758.798.528.6916,839
7/16/20148.418.808.418.75128,452
7/15/20148.378.418.058.407,379
7/14/20148.328.448.328.4115,383
7/11/20148.598.598.258.469,733
7/10/20148.378.498.288.4913,411
7/9/20148.708.708.358.659,627
7/8/20148.688.828.268.5319,573
7/7/20149.209.208.698.6910,420
7/3/20149.149.199.079.192,971
7/2/20149.069.299.049.064,463
7/1/20149.189.208.948.944,979
6/30/20148.969.158.939.1192,726
6/27/20149.029.028.968.994,570
6/26/20148.989.058.659.0014,187
6/25/20149.149.148.718.9923,326
6/24/20149.009.378.908.90216,214
6/23/20149.009.028.748.8610,055
6/20/20148.979.028.809.0049,966
6/19/20148.848.898.618.8010,399
6/18/20148.558.898.448.8039,471
6/17/20148.278.668.028.5131,321
6/16/20148.388.388.088.3211,933
6/13/20148.338.508.218.4220,592
6/12/20148.508.508.208.4645,489
6/11/20148.518.868.408.5419,517
6/10/20148.788.808.518.7636,095
6/9/20148.778.898.618.7815,915
6/6/20149.039.068.758.7710,037
6/5/20148.599.088.598.9922,696
6/4/20148.809.478.428.6076,080
6/3/20149.049.218.908.9121,085
6/2/20149.439.438.949.1441,577
5/30/20149.749.948.889.5028,801
5/29/20149.649.669.529.5213,601
5/28/20149.989.989.359.6460,615
5/27/201410.0510.349.759.7538,414
5/23/20149.9410.159.7610.0024,926
5/22/20149.9310.399.739.8272,690
5/21/20149.2710.009.089.93147,317
5/20/20148.969.208.879.1456,858
5/19/20149.259.368.728.9325,009
5/16/20149.359.388.959.3523,590
5/15/20148.789.398.739.2672,200
5/14/20148.788.958.018.79258,041
5/13/20147.797.887.777.848,439
5/12/20147.607.917.607.9163,456
5/9/20147.657.737.607.6413,047
5/8/20147.897.967.637.635,646
5/7/20147.988.057.787.7911,388
5/6/20148.008.147.867.903,869
5/5/20147.998.027.857.962,920
5/2/20148.108.107.967.961,600
5/1/20148.248.248.038.032,145
4/30/20147.828.247.788.1619,227
4/29/20147.958.177.727.8427,473
4/28/20147.658.197.617.9241,013
4/25/20147.617.717.607.6510,480
4/24/20147.897.977.777.8110,417
4/23/20147.637.897.547.8012,031
4/22/20147.977.977.577.6034,302
4/21/20147.267.377.197.346,970
4/17/20147.307.507.067.2241,426
4/16/20147.387.387.167.3018,813
4/15/20147.487.526.807.3468,052
4/14/20148.238.237.357.50103,301
4/11/20148.248.608.218.2547,247
4/10/20148.548.618.168.3010,683
4/9/20148.418.748.378.5317,195
4/8/20148.588.677.958.3686,417
4/7/20148.939.038.488.6732,745
4/4/20149.159.158.849.0413,105
4/3/20148.979.098.799.0320,205
4/2/20149.229.278.539.1089,386
4/1/20149.319.819.259.4540,061
3/31/20149.369.949.289.8126,622
3/28/20149.209.539.209.3913,971
3/27/20149.549.609.209.2029,670
3/26/20149.739.919.419.4823,999
3/25/20149.9010.009.519.7517,619
3/24/20149.879.969.199.8350,088
3/21/20149.9510.019.879.8831,903
3/20/201410.0510.059.8810.0429,346
3/19/20149.7010.179.5810.0491,530
3/18/20149.8310.149.009.7740,953
3/17/20149.7510.059.509.7951,303
3/14/201410.2210.309.819.8551,405
3/13/201410.6410.6710.2010.5016,712
3/12/201410.0510.699.8810.6927,365
3/11/20149.9910.299.9910.1453,860
3/10/201410.0610.659.9110.1653,054
3/7/201410.3510.439.729.9178,858
3/6/201410.4410.5110.0210.1770,886
Trading Center