ENZY

Enzymotec Ltd. Historical Stock Prices

$7.07
*  
0.13
1.81%
Get ENZY Alerts
*Delayed - data as of Apr. 1, 2015 12:57 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 31-DEC-2014 TO 31-MAR-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.
12:57  7.08  7.08  6.85  7.07 10,812
03/31/2015 6.96 7.2 6.87 7.2 9,419
03/30/2015 7.05 7.06 6.88 7.05 21,923
03/27/2015 6.88 7.03 6.85 7.01 5,100
03/26/2015 6.88 7 6.84 7 8,828
03/25/2015 7.11 7.14 6.99 7.04 8,252
03/24/2015 7.02 7.2 7 7.14 33,375
03/23/2015 6.99 7.02 6.95 7.01 12,145
03/20/2015 7.02 7.09 6.8 7.01 29,034
03/19/2015 6.91 6.99 6.91 6.94 12,527
03/18/2015 6.98 7.055 6.87 6.93 24,730
03/17/2015 6.983 7.07 6.97 7.01 14,906
03/16/2015 7.15 7.2499 7 7.1 18,965
03/13/2015 6.94 7.18 6.94 7.09 20,893
03/12/2015 7.09 7.09 6.91 7 14,041
03/11/2015 7.11 7.23 7.01 7.13 16,874
03/10/2015 7.23 7.26 7 7.15 24,680
03/09/2015 7.63 7.63 7 7.32 31,994
03/06/2015 7.35 7.78 7.35 7.6 23,140
03/05/2015 7.55 7.65 7.29 7.41 162,950
03/04/2015 7.38 7.89 7.35 7.6 116,980
03/03/2015 8 8.02 7.36 7.57 100,824
03/02/2015 8.23 8.23 8.01 8.02 18,303
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
*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?