ENZY

Enzymotec Ltd. Historical Stock Prices

$7.79
*  
0.20
2.5%
Get ENZY Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ENZY now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.07  7.93  7.64  7.79 6,669
07/28/2015 7.93 7.93 7.64 7.79 6,669
07/27/2015 7.85 7.99 7.85 7.99 10,109
07/24/2015 8.11 8.11 7.58 7.75 17,267
07/23/2015 8.3 8.43 8.08 8.16 13,420
07/22/2015 7.7 8.17 7.38 8.1 24,191
07/21/2015 7.74 7.78 7.37 7.46 6,589
07/20/2015 7.81 7.84 7.63 7.82 6,334
07/17/2015 7.77 7.77 7.51 7.66 6,510
07/16/2015 7.93 7.95 7.685 7.74 9,937
07/15/2015 8.08 8.08 7.91 7.975 8,347
07/14/2015 8.16 8.31 8.05 8.1 12,892
07/13/2015 8.1 8.32 8.1 8.23 6,338
07/10/2015 8.59 8.59 8.01 8.08 20,157
07/09/2015 8.29 8.48 7.935 8.27 8,657
07/08/2015 8.46 8.77 7.89 8.23 8,613
07/07/2015 7.17 8.575 7.17 8.575 28,219
07/06/2015 8.25 8.25 7.84 8.2 26,969
07/02/2015 8.1 8.35 7.85 8.25 37,228
07/01/2015 8.35 8.47 8.1 8.12 45,104
06/30/2015 8.5 8.5 8.22 8.35 25,504
06/29/2015 8.86 8.86 8.36 8.48 47,064
06/26/2015 8.92 9.08 8.9 9 9,510
06/25/2015 9.49 9.9899 8.9 9 21,740
06/24/2015 9.2 9.47 9.2 9.405 8,947
06/23/2015 8.92 9.25 8.92 9.14 13,408
06/22/2015 8.9 9.09 8.9 9.01 16,970
06/19/2015 9 9.22 8.81 9.13 29,340
06/18/2015 8.76 8.93 8.66 8.82 15,969
06/17/2015 9.08 9.08 8.81 8.88 21,693
06/16/2015 8.94 9.48 8.85 8.93 18,313
06/15/2015 9.41 9.41 9.06 9.07 11,393
06/12/2015 9.05 9.47 8.81 9.41 18,832
06/11/2015 9.77 9.77 8.78 9.25 205,040
06/10/2015 10.02 10.18 9.6 9.74 25,307
06/09/2015 10.41 10.47 10 10.1 23,646
06/08/2015 10.48 10.53 10.23 10.46 23,575
06/05/2015 10.46 10.47 10.25 10.38 22,345
06/04/2015 10.47 10.63 10.405 10.46 34,012
06/03/2015 10.6 10.65 10.4 10.6 18,960
06/02/2015 10.29 10.54 10.29 10.5 14,111
06/01/2015 10.3 10.8299 10.3 10.45 25,640
05/29/2015 10.03 10.3 10.03 10.3 28,640
05/28/2015 10 10.2499 9.91 10.22 29,356
05/27/2015 9.76 10.09 9.582 10.09 54,147
05/26/2015 9.6 9.95 9.36 9.52 25,801
05/22/2015 9.56 9.59 9.24 9.59 45,869
05/21/2015 9.16 9.56 9.1501 9.56 37,669
05/20/2015 9.2 9.2 9.02 9.1 4,008
05/19/2015 9.12 9.24 8.96 9.12 32,906
05/18/2015 9.05 9.23 9.05 9.19 28,378
05/15/2015 8.88 9 8.85 9 6,900
05/14/2015 9.1 9.1 8.85 8.87 11,082
05/13/2015 9 9.09 8.8 9.07 13,401
05/12/2015 8.61 8.91 8.61 8.85 10,199
05/11/2015 8.97 9.17 8.67 8.67 20,981
05/08/2015 9.18 9.18 8.95 9.05 7,935
05/07/2015 9.18 9.18 8.61 9.08 12,033
05/06/2015 9 9 8.92 8.95 18,219
05/05/2015 8.79 9 8.7 8.99 319,653
05/04/2015 8.8 8.94 8.8 8.8 9,838
05/01/2015 9.05 9.06 8.81 8.87 11,935
04/30/2015 8.91 9.16 8.5 9.06 39,315
04/29/2015 8.9101 8.99 8.9101 8.92 3,374
04/28/2015 8.94 9 8.9 8.97 13,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?