$7.45 -0.10 (%) Pointer Telocation Ltd - NASDAQ

Dec. 9, 2016 | 03:32 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
12/9/20167.607.657.457.451,750
12/8/20167.657.657.557.551,204
12/7/20167.657.657.607.601,386
12/6/20167.507.657.357.6518,561
12/5/20167.807.807.457.5510,074
12/2/20167.707.707.707.700
12/1/20167.707.757.707.702,411
11/30/20167.757.757.657.707,016
11/29/20167.707.707.607.606,811
11/28/20167.467.707.467.703,095
11/25/20167.557.607.557.60770
11/23/20167.607.607.437.454,980
11/22/20167.757.757.707.751,727
11/21/20167.457.657.457.604,970
11/18/20167.757.757.437.5012,893
11/17/20167.457.707.357.6035,511
11/16/20167.407.407.257.356,079
11/15/20167.307.457.307.357,737
11/14/20167.157.257.117.254,624
11/11/20166.957.156.957.108,004
11/10/20167.407.406.967.0525,934
11/9/20167.407.407.407.40721
11/8/20167.447.457.407.4018,538
11/7/20167.317.407.207.4013,851
11/4/20167.457.457.307.457,431
11/3/20167.357.507.357.408,664
11/2/20167.457.457.357.357,042
11/1/20167.457.607.407.5014,307
10/31/20167.707.707.307.4519,052
10/28/20167.787.807.367.6325,531
10/27/20167.777.777.727.72701
10/26/20167.767.777.517.634,054
10/25/20167.607.777.577.772,514
10/24/20167.667.797.617.7051,604
10/21/20167.507.657.507.605,555
10/20/20167.507.697.307.6823,820
10/19/20167.627.707.497.4931,057
10/18/20167.457.747.417.5148,363
10/17/20167.657.757.447.4457,914
10/14/20167.357.587.157.5863,831
10/13/20167.607.607.167.3912,620
10/12/20167.757.757.597.591,373
10/11/20167.657.777.497.606,572
10/10/20167.597.787.597.685,291
10/7/20167.437.647.437.555,771
10/6/20167.547.747.297.5034,587
10/5/20167.337.427.207.3956,673
10/4/20167.477.777.207.4487,988
10/3/20167.217.507.217.444,068
9/30/20167.527.527.517.51362
9/29/20167.507.537.507.53571
9/28/20167.607.647.507.537,104
9/27/20167.727.757.537.737,741
9/26/20167.267.587.207.4338,140
9/23/20167.297.337.277.3216,803
9/22/20167.317.337.217.3020,339
9/21/20167.307.307.217.3012,809
9/20/20167.197.367.007.3318,064
9/19/20167.167.327.147.1416,551
9/16/20167.127.157.127.144,100
9/15/20167.307.307.107.126,727
9/14/20167.017.247.017.137,865
9/13/20167.057.126.987.003,850
9/12/20167.147.196.847.0219,116
9/9/20167.107.147.027.021,100
9/8/20167.127.257.047.1427,799
9/7/20167.157.157.057.055,627
9/6/20167.137.157.077.1513,338
9/2/20167.157.167.067.0613,838
9/1/20167.147.157.077.141,859
8/31/20167.057.187.057.1514,339
8/30/20167.277.347.007.1413,500
8/29/20167.177.607.177.3784,757
8/26/20167.407.406.937.1114,596
8/25/20167.287.407.207.403,500
8/24/20166.787.416.787.1634,937
8/23/20166.556.796.556.7746,781
8/22/20166.556.666.556.573,149
8/19/20166.506.586.466.559,200
8/18/20166.526.606.336.4812,701
8/17/20166.386.706.326.6428,469
8/16/20166.546.596.346.3911,782
8/15/20166.686.686.546.549,568
8/12/20166.026.766.026.6725,170
8/11/20166.206.406.206.35131,702
8/10/20166.246.256.016.0914,100
8/9/20166.056.245.406.2451,710
8/8/20165.946.275.946.1551,220
8/5/20165.936.295.926.008,215
8/4/20166.266.266.226.22529
8/3/20166.246.246.246.24354
8/2/20166.316.376.226.2221,132
8/1/20166.216.356.026.3095,538
7/29/20166.176.236.126.233,315
7/28/20166.136.235.906.222,548
7/27/20166.226.226.146.142,690
7/26/20166.196.196.156.1915,955
7/25/20166.106.356.106.1723,330
7/22/20165.906.225.886.1543,255
7/21/20165.605.885.605.8611,768
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center