ENZY

Enzymotec Ltd. Historical Stock Prices

$8.13
*  
0.16
1.93%
Get ENZY Alerts
*Delayed - data as of Mar. 2, 2015 10:24 ET  -  Find a broker to begin trading ENZY now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    ENZY Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:24  8.23  8.23  8.01  8.13 5,554
02/27/2015 8.19 8.39 8.18 8.29 15,436
02/26/2015 8.29 8.29 8 8.18 33,905
02/25/2015 8.13 8.4 8 8.29 77,348
02/24/2015 7.85 8 7.37 7.84 98,434
02/23/2015 7.07 7.855 7.02 7.79 104,842
02/20/2015 6.6 7.07 6.2 7.06 49,689
02/19/2015 6.28 6.81 5.75 6.58 140,477
02/18/2015 6.91 7.4 6.51 6.91 469,532
02/17/2015 5.88 6.95 5.88 6.895 130,568
02/13/2015 5.69 6.25 5.51 5.68 100,787
02/12/2015 5.68 5.86 5.4201 5.7 89,717
02/11/2015 5.95 5.95 5.38 5.64 300,270
02/10/2015 6.02 6.14 5.89 5.9 45,937
02/09/2015 6.1 6.4 6 6.01 53,020
02/06/2015 5.5 6.55 5.5 6.18 127,665
02/05/2015 6.58 6.62 6.44 6.45 125,158
02/04/2015 6.78 6.78 6.5301 6.58 70,638
02/03/2015 6.76 6.95 6.76 6.84 16,708
02/02/2015 6.85 7.07 6.66 6.75 10,534
01/30/2015 6.83 6.92 6.7101 6.87 10,249
01/29/2015 6.8 6.8825 6.75 6.82 67,511
01/28/2015 7.1 7.1 6.82 6.9 17,871
01/27/2015 7.055 7.07 7.015 7.05 6,119
01/26/2015 7.001 7.1 7 7.02 7,590
01/23/2015 7.02 7.2388 7 7.09 17,123
01/22/2015 7.07 7.13 7 7 4,661
01/21/2015 7.17 7.19 7 7 5,660
01/20/2015 7.1 7.26 7.0602 7.2 8,068
01/16/2015 7.16 7.18 7.1 7.18 3,770
01/15/2015 7.25 7.29 7.143 7.19 12,162
01/14/2015 7.3 7.37 7.25 7.25 8,680
01/13/2015 7.26 7.403 7.25 7.27 6,168
01/12/2015 7.44 7.44 7.26 7.26 8,091
01/09/2015 7.4 7.46 7.33 7.43 8,440
01/08/2015 7.25 7.47 7.25 7.42 12,762
01/07/2015 7.27 7.48 7.26 7.26 3,359
01/06/2015 7.34 7.48 7.27 7.28 8,406
01/05/2015 7.69 7.744 7.4 7.4693 13,735
01/02/2015 7.6 7.69 7.5401 7.68 4,097
12/31/2014 7.28 7.674 7.28 7.64 36,396
12/30/2014 7.21 7.69 7.05 7.53 71,268
12/29/2014 7.37 7.39 7.22 7.29 28,613
12/26/2014 7.29 7.61 7.21 7.55 40,196
12/24/2014 7.44 7.55 7.22 7.48 43,986
12/23/2014 7.5 7.55 7.38 7.49 16,006
12/22/2014 7.38 7.7 7.31 7.59 23,133
12/19/2014 7.06 7.76 6.962 7.76 26,020
12/18/2014 7.31 7.31 6.9 7.07 27,112
12/17/2014 6.64 7.13 6.64 7.02 36,119
12/16/2014 7.76 7.76 6.69 6.75 17,702
12/15/2014 7.83 7.9 7.67 7.76 42,166
12/12/2014 7.85 8.0101 7.73 8 28,397
12/11/2014 7.84 7.8599 7.63 7.79 22,189
12/10/2014 7.61 7.97 7.56 7.95 18,761
12/09/2014 7.95 8.12 7.56 7.76 23,008
12/08/2014 8.26 8.4 7.95 7.95 21,206
12/05/2014 8.23 8.33 7.9 8.33 31,182
12/04/2014 7.92 8.335 7.89 8.335 85,199
12/03/2014 7.95 8 7.9 7.96 24,815
12/02/2014 8.07 8.15 7.9 7.99 68,787
12/01/2014 7.99 8.19 7.73 8.02 29,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?