$8.38 +0.29 (%) Pointer Telocation Ltd - NASDAQ

Jan. 23, 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
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
10/31/20148.418.418.358.4010,432
10/30/20148.158.448.108.232,801
10/29/20148.248.338.158.1527,820
10/28/20148.308.328.108.2415,871
10/27/20148.258.258.208.244,203
10/24/20148.148.247.998.015,397
10/23/20148.168.258.148.142,628
10/22/20148.368.408.188.2513,382
10/21/20148.148.398.148.256,083
10/20/20148.408.507.998.3228,501
10/17/20148.498.608.398.4121,401
10/16/20148.338.508.308.402,931
10/15/20148.278.588.278.352,563
10/14/20148.478.858.198.2413,340
10/13/20148.628.698.338.4420,271
10/10/20148.868.908.598.6815,566
10/9/20149.009.048.708.7026,475
10/8/20148.728.988.678.9153,911
10/7/20148.548.628.428.537,967
10/6/20148.148.557.968.5519,984
10/3/20148.278.298.038.0315,397
10/2/20148.078.208.078.205,940
10/1/20148.188.277.838.2014,853
9/30/20148.258.408.228.2220,524
9/29/20147.958.317.788.3021,741
9/26/20148.008.148.008.091,881
9/25/20148.078.107.778.054,840
9/24/20148.128.177.958.104,120
9/23/20148.058.127.928.0910,008
9/22/20147.938.137.818.128,976
9/19/20147.847.907.757.864,510
9/18/20147.897.907.767.772,290
9/17/20147.857.857.507.7915,719
9/16/20148.058.057.707.8215,250
9/15/20148.018.067.897.918,510
9/12/20147.748.117.668.0717,169
9/11/20147.647.797.347.7014,753
9/10/20147.317.707.317.6224,218
9/9/20147.057.757.057.2950,350
9/8/20147.257.267.107.2314,057
9/5/20147.057.347.057.346,197
9/4/20146.507.376.507.1024,563
9/3/20147.307.407.257.2519,447
9/2/20147.197.347.017.2628,869
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center