ENZY

Enzymotec Ltd. Historical Stock Prices

$7.05
*  
0.03
0.43%
Get ENZY Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading ENZY now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    ENZY Pre-Market
 
 
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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  7  7.07  7.015  7.05 6,119
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
11/28/2014 8.17 8.23 7.31 8.15 49,244
11/26/2014 8.16 8.26 8.05 8.2 16,130
11/25/2014 8.26 8.26 8.05 8.12 24,948
11/24/2014 8.5 8.51 8.229 8.229 28,498
11/21/2014 8.65 8.7 8.323 8.38 60,935
11/20/2014 8.43 8.6399 8 8.57 128,058
11/19/2014 8.75 8.75 8.05 8.4 54,065
11/18/2014 8.45 8.54 8.08 8.25 49,267
11/17/2014 7.88 8.64 7.323 8.36 283,401
11/14/2014 7.11 7.5 6.95 7.27 57,498
11/13/2014 6.5 7.268 6.5 7.01 69,056
11/12/2014 6.55 6.7 6.3501 6.67 23,424
11/11/2014 6.81 6.864 6.4 6.56 31,280
11/10/2014 6.78 6.9 6.7 6.865 17,092
11/07/2014 6.75 6.86 6.7 6.84 4,879
11/06/2014 6.68 6.9 6.61 6.75 12,888
11/05/2014 6.65 6.786 6.6 6.75 8,651
11/04/2014 6.66 6.9 6.44 6.65 27,509
11/03/2014 6.55 6.8 6.34 6.8 41,742
10/31/2014 6.61 6.67 6.46 6.6 12,034
10/30/2014 6.5 6.6 6.37 6.53 31,825
10/29/2014 6.48 6.5 6.367 6.49 19,476
10/28/2014 6.55 6.55 6.44 6.48 15,474
10/27/2014 6.48 6.5 6.35 6.44 30,543
10/24/2014 6.69 6.69 6.44 6.56 9,433
10/23/2014 6.68 6.99 6.51 6.7 30,518
10/22/2014 6.6 6.82 6.505 6.68 27,002
10/21/2014 6.63 6.65 6.45 6.55 59,325
10/20/2014 6.7 7.12 6.4 6.43 80,803
10/17/2014 6.5 6.81 6.5 6.64 10,668
10/16/2014 6.7 6.74 6.505 6.505 11,272
10/15/2014 6.91 7.25 6.65 6.77 29,293
10/14/2014 6.89 7.05 6.55 6.88 16,677
10/13/2014 6.54 7.62 6.54 6.7 73,775
10/10/2014 6.75 6.75 6.513 6.54 18,907
10/09/2014 6.87 6.92 6.5 6.52 47,425
10/08/2014 6.77 6.96 6.7 6.95 5,791
10/07/2014 6.81 6.9999 6.8 6.82 8,201
10/06/2014 6.8 7.0699 6.65 6.82 34,586
10/03/2014 6.83 7.3 6.75 6.81 28,452
10/02/2014 6.67 6.81 6.5201 6.75 24,951
10/01/2014 6.65 6.73 6.35 6.71 54,290
09/30/2014 6.95 7.1299 6.615 6.68 61,296
09/29/2014 6.91 7.215 6.6901 7 30,396
09/26/2014 7.51 7.51 6.93 7 54,261
09/25/2014 7.17 7.71 6.83 6.96 126,119
09/24/2014 7.61 7.8 7.1 7.21 182,842
09/23/2014 7.43 7.912 7.415 7.57 35,371
09/22/2014 7.64 7.7 7.407 7.46 30,933
09/19/2014 7.93 7.96 7.7 7.7 40,845
09/18/2014 8.03 8.11 7.91 7.97 28,195
09/17/2014 8.07 8.113 8 8.03 21,832
09/16/2014 8.24 8.24 7.92 8.07 36,941
09/15/2014 8.17 8.2799 8 8.17 64,965
09/12/2014 8.32 8.38 8.2 8.33 73,545
09/11/2014 8.34 8.5025 8.34 8.38 19,674
09/10/2014 8.41 8.48 8.31 8.38 25,477
09/09/2014 8.45 8.52 8.3 8.47 79,479
09/08/2014 8.27 8.66 8.2 8.38 154,819
09/05/2014 8.39 8.56 8.24 8.36 35,584
09/04/2014 8.62 8.65 8.23 8.45 61,211
09/03/2014 8.67 8.75 8.5 8.57 45,472
09/02/2014 8.72 8.86 8.52 8.58 75,484
08/29/2014 8.9 9.056 8.71 8.76 28,032
08/28/2014 8.75 9.048 8.72 8.87 21,115
08/27/2014 8.95 9 8.77 8.83 22,601
08/26/2014 9.06 9.06 8.7 8.98 34,224
08/25/2014 9.12 9.25 8.91 8.94 59,591
08/22/2014 8.77 9.202 8.71 9.11 53,679
08/21/2014 8.65 8.918 8.58 8.83 48,586
08/20/2014 9.01 9.224 8.55 8.67 107,506
08/19/2014 8.91 9.11 8.88 9.05 53,941
08/18/2014 9.09 9.2 8.88 8.93 43,183
08/15/2014 9.15 9.2699 8.88 9.07 81,113
08/14/2014 9.2 9.29 9.05 9.15 70,122
08/13/2014 9.01 9.27 8.96 9.12 77,322
08/12/2014 9.05 9.18 8.77 9.05 129,224
08/11/2014 9.43 9.43 8.96 9.06 135,670
08/08/2014 9.46 9.46 9.27 9.31 114,629
08/07/2014 9.32 9.47 9.15 9.4 239,676
08/06/2014 8.93 9.335 8.85 9.31 352,878
08/05/2014 10.4 10.4 9.01 9.11 1,110,261
08/04/2014 14.92 15.4 14.71 14.98 114,931
08/01/2014 14.79 15.05 14.45 15 85,083
07/31/2014 14.85 15.1 14.42 14.75 71,256
07/30/2014 14.9 15.26 14.809 14.96 78,044
07/29/2014 15.05 15.224 14.56 14.84 112,758
07/28/2014 15.06 15.25 14.82 15.15 114,207
07/25/2014 14.74 15.226 14.58 15.15 79,128
07/24/2014 14.62 14.85 14.5005 14.76 61,716
07/23/2014 14.5 14.68 14.48 14.68 65,603
07/22/2014 14.36 14.72 14.038 14.42 54,016
07/21/2014 14.42 14.49 13.61 14.4 136,351
07/18/2014 14.46 14.655 14.4 14.44 79,416
07/17/2014 14.79 14.91 14.4 14.62 77,545
07/16/2014 14.96 15.04 14.413 14.9 84,712
07/15/2014 14.88 15.02 14.42 14.87 169,736
07/14/2014 15 15 14.5 14.85 145,857
07/11/2014 15 15.079 14.52 14.93 77,624
07/10/2014 14.65 15.04 14.52 15.03 77,000
07/09/2014 14.91 15.02 14.55 14.88 95,373
07/08/2014 14.51 14.94 14.15 14.9 147,216
07/07/2014 14.09 14.6799 14.07 14.67 66,516
07/03/2014 13.85 14.27 13.85 14.24 29,745
07/02/2014 13.86 14 13.5525 13.86 56,838
07/01/2014 13.61 13.94 13.61 13.83 32,085
06/30/2014 13.8 13.88 13.5 13.57 38,987
06/27/2014 13.15 14.05 13.15 13.92 63,875
06/26/2014 13.13 13.3 13.1 13.18 34,458
06/25/2014 13.16 13.3 13.0801 13.17 35,510
06/24/2014 13.26 13.5 13.2 13.23 22,662
06/23/2014 13.79 13.89 13.22 13.28 67,421
06/20/2014 13.19 13.71 13.19 13.71 70,209
06/19/2014 13.3 13.58 13.206 13.23 74,464
06/18/2014 13.41 13.65 13.2 13.32 67,161
06/17/2014 13.34 13.5499 13.26 13.51 76,980
06/16/2014 13.24 13.68 13 13.43 111,020
06/13/2014 13.56 13.6899 13.065 13.15 102,503
06/12/2014 13.55 13.9 13.5 13.54 125,658
06/11/2014 13.79 14.09 13.61 13.65 84,508
06/10/2014 14.05 14.12 13.79 13.87 95,743
06/09/2014 13.87 14.475 13.86 14 159,967
06/06/2014 14.55 14.6899 13.84 14.17 198,797
06/05/2014 14.57 14.75 14.2275 14.46 216,838
06/04/2014 14.49 14.78 14.43 14.59 296,050
06/03/2014 14.51 14.71 14.33 14.65 53,292
06/02/2014 14.6 14.81 14.11 14.54 188,784
05/30/2014 14.6 14.84 14.6 14.65 124,923
05/29/2014 14.79 14.9 14.57 14.7 143,041
05/28/2014 14.65 14.8975 14.485 14.65 152,807
05/27/2014 14.65 14.75 14.23 14.53 181,953
05/23/2014 14.35 14.64 14.13 14.44 154,639
05/22/2014 14.47 14.47 14.01 14.28 215,416
05/21/2014 14.1 14.42 14.03 14.38 172,017
05/20/2014 13.95 14.3 13.421 14.03 221,334
05/19/2014 13 14.1 12.5 14 619,513
05/16/2014 13.99 13.99 12.1 12.9 569,580
05/15/2014 14 14.1699 13.7 13.75 465,794
05/14/2014 18.46 18.46 13.6 13.75 2,521,204
05/13/2014 20.11 20.74 20.05 20.23 147,107
05/12/2014 19.43 20.38 19.33 20.11 87,040
05/09/2014 19.31 19.95 18.91 19.39 100,285
05/08/2014 19.3 19.76 19.2 19.45 97,771
05/07/2014 19.97 20.15 19.18 19.41 82,722
05/06/2014 20.24 20.4 19.492 19.91 57,726
05/05/2014 20.31 20.38 19.74 20.22 91,206
05/02/2014 20.14 20.64 19.712 20.42 81,200
05/01/2014 19.25 20.29 19.03 20.13 113,639
04/30/2014 19.43 19.56 18.75 19.27 82,693
04/29/2014 19.39 19.85 19.2 19.57 46,259
04/28/2014 19.71 19.9899 18.51 19.48 172,353
04/25/2014 19.86 20.16 19.61 19.98 85,984
04/24/2014 19.45 20.11 19.08 20.05 82,706
04/23/2014 20.43 20.45 19.12 19.39 70,036
04/22/2014 19.81 20.9696 19.75 20.39 77,576
04/21/2014 19.64 19.75 19.135 19.64 65,756
04/17/2014 19.06 19.74 19.06 19.51 127,793
04/16/2014 19.45 19.75 19 19.36 132,136
04/15/2014 19.9 19.9 18.62 19.34 164,037
04/14/2014 20.25 20.4587 19.1 19.54 196,647
04/11/2014 20.54 21.9725 20.01 20.18 158,155
04/10/2014 21.7 22 20.22 21.07 180,333
04/09/2014 19.6 21.97 19.58 21.69 395,724
04/08/2014 19.25 19.8 18.66 19.53 252,800
04/07/2014 19.05 19.67 18.25 19.51 339,492
04/04/2014 20.01 20.62 18.88 19.54 313,575
04/03/2014 21.35 21.36 19.83 20.16 353,520
04/02/2014 22.03 22.0871 21.16 21.32 107,421
04/01/2014 22.33 22.3899 21.22 21.86 234,428
03/31/2014 21.7 22.4599 21.53 22.02 164,402
03/28/2014 21.71 22.35 21.5148 21.89 242,565
03/27/2014 22.1 22.2199 20.52 21.52 534,294
03/26/2014 23 24.22 21.58 22.18 276,385
03/25/2014 24.78 25.4336 22.7 22.92 302,333
03/24/2014 26.05 26.18 24.49 24.5 136,150
03/21/2014 26.84 26.84 24.7 26 272,984
03/20/2014 27.53 27.53 26.5 26.81 197,047
03/19/2014 27.8 27.81 27.28 27.47 61,415
03/18/2014 28.15 28.15 27.7 27.84 60,545
03/17/2014 28.2 28.3 27.736 28.05 85,634
03/14/2014 27.5 28.03 27.45 27.68 83,920
03/13/2014 28.49 28.9 27.36 27.54 139,843
03/12/2014 27.49 28.4 27.2 28.14 153,412
03/11/2014 27.51 27.5499 26.2 27.31 292,033
03/10/2014 27.6 27.6 25.88 25.96 154,188
03/07/2014 27.75 28.1 27 27.6 103,279
03/06/2014 28.2 28.25 27.51 27.87 132,281
03/05/2014 28.15 28.32 28.01 28.22 73,546
03/04/2014 28.1 28.79 27.86 28.11 176,545
03/03/2014 27.84 28.1 27.5 27.97 231,883
02/28/2014 28 28.29 27.4 27.9 2,279,611
02/27/2014 27.45 29.75 27.4 29.25 109,997
02/26/2014 28 28.004 27.5 27.69 56,434
02/25/2014 27.73 28.5 27.111 27.67 79,372
02/24/2014 26.99 27.655 26.84 27.55 68,985
02/21/2014 26.7 27 26.02 26.84 61,802
02/20/2014 26.41 26.75 25.9501 26.5 44,468
02/19/2014 25.94 26.1 25.57 25.71 34,878
02/18/2014 25.47 26 25.35 25.78 41,627
02/14/2014 26.5 27 25.227 25.34 26,675
02/13/2014 26.97 26.97 23.94 25.72 89,774
02/12/2014 26.34 26.34 24.96 25.6 39,468
02/11/2014 25.72 26.27 25.51 25.65 39,962
02/10/2014 24.77 25.47 24.65 25 58,202
02/07/2014 24.41 24.7 24.3 24.55 17,682
02/06/2014 24.5 24.9 24.01 24.27 46,417
02/05/2014 24.47 24.47 23.3 24.25 47,717
02/04/2014 24.17 24.86 24.17 24.45 21,968
02/03/2014 25.8 25.8 23.55 24.26 79,466
01/31/2014 26.1 26.68 25.4 25.59 19,264
01/30/2014 26.13 26.49 25.54 26.47 32,413
01/29/2014 25.89 26.35 25.067 25.41 74,707
01/28/2014 25.66 26.23 25.2101 25.98 40,284
01/27/2014 26.11 26.43 24.27 25.6 122,294
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?