$7.96 +0.20 (%) Pointer Telocation Ltd - NASDAQ

Dec. 19, 2014 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
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
8/29/20147.167.287.107.1916,555
8/28/20146.997.136.867.1017,517
8/27/20146.937.206.936.9565,888
8/26/20146.876.986.726.9375,029
8/25/20146.706.996.676.92139,261
8/22/20146.786.906.556.8171,310
8/21/20147.417.416.196.96385,773
8/20/20147.547.547.307.4134,511
8/19/20147.897.897.367.5532,094
8/18/20148.178.187.807.8642,359
8/15/20148.358.358.178.1714,703
8/14/20148.108.477.518.27147,892
8/13/20148.978.978.708.905,098
8/12/20148.688.968.688.9011,113
8/11/20148.608.688.548.686,972
8/8/20148.258.508.258.478,140
8/7/20148.348.558.328.489,239
8/6/20148.298.528.278.2710,454
8/5/20148.428.458.408.444,884
8/4/20148.298.648.228.4612,669
8/1/20148.668.668.108.3211,845
7/31/20148.528.728.528.607,461
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center