$6.24 +0.42 (%) Pointer Telocation Ltd - NASDAQ

Aug. 28, 2015 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNTR historical data

Date Open High Low Close Volume
8/28/20155.946.355.946.249,217
8/27/20156.036.035.825.826,033
8/26/20155.815.975.765.7613,666
8/25/20156.066.075.755.7914,474
8/24/20155.905.985.905.9715,641
8/21/20156.076.106.016.016,944
8/20/20156.196.195.966.0112,213
8/19/20156.116.165.915.9114,509
8/18/20156.176.266.116.114,595
8/17/20156.076.166.056.1021,586
8/14/20156.246.245.956.117,490
8/13/20156.316.456.036.072,552
8/12/20155.906.145.905.9116,690
8/11/20155.415.805.415.7511,525
8/10/20155.755.755.605.654,390
8/7/20156.536.535.895.8914,804
8/6/20156.476.566.166.543,663
8/5/20156.706.706.516.5110,150
8/4/20156.566.786.536.784,099
8/3/20156.827.036.516.6510,459
7/31/20157.007.026.606.9915,359
7/30/20156.687.036.686.864,700
7/29/20156.626.706.506.634,526
7/28/20156.626.716.516.705,525
7/27/20156.676.686.156.6843,040
7/24/20156.646.746.406.6119,993
7/23/20156.736.776.686.712,900
7/22/20156.766.896.616.7728,870
7/21/20156.876.986.616.7431,695
7/20/20156.867.146.866.8854,276
7/17/20157.107.166.657.1628,512
7/16/20156.947.136.927.0712,069
7/15/20157.377.376.727.0225,053
7/14/20157.737.837.217.3029,625
7/13/20157.968.097.537.8920,317
7/10/20157.748.087.537.967,555
7/9/20157.978.007.627.7916,288
7/8/20158.098.097.907.9415,497
7/7/20158.108.107.907.9818,848
7/6/20158.158.158.038.147,473
7/2/20158.438.438.208.2410,061
7/1/20158.628.628.358.471,857
6/30/20158.708.708.438.687,176
6/29/20158.718.718.528.568,529
6/26/20158.708.758.678.728,329
6/25/20158.698.798.658.754,980
6/24/20158.508.758.508.677,776
6/23/20158.418.688.418.6612,297
6/22/20158.408.538.318.487,093
6/19/20158.558.628.498.497,612
6/18/20158.608.748.218.5030,444
6/17/20158.438.618.438.593,162
6/16/20158.638.648.548.549,326
6/15/20158.658.658.418.6512,695
6/12/20158.588.618.578.612,039
6/11/20158.558.558.478.5510,018
6/10/20158.358.558.338.5112,717
6/9/20158.568.738.478.5419,144
6/8/20158.448.708.328.5019,022
6/5/20158.308.458.308.456,048
6/4/20158.298.298.278.284,617
6/3/20158.308.308.248.277,360
6/2/20158.408.408.168.296,677
6/1/20158.058.448.018.3716,197
5/29/20158.058.058.018.012,976
5/28/20158.048.058.048.056,508
5/27/20158.028.058.028.037,501
5/26/20158.098.097.808.0426,649
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!