ELBIT VISION SYS LTD ORD Historical Stock Prices

EVSNF 
0.175000
*  
unch
unch
Get EVSNF Alerts
*Delayed - data as of Jul. 28, 2015 10:37 ET  -  Find a broker to begin trading EVSNF now


Community Rating:
View:    EVSNF 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 27-APR-2015 TO 27-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.
10:37 N/A N/A N/A  0.1749 0
07/27/2015 0.175 0.175 0.1749 0.1749 6,781
07/24/2015 0.175 0.175 0.175 0.175 1,000
07/23/2015 0.175 0.175 0.175 0.175 5,000
07/22/2015 0.1798 0.1798 0.1798 0.1798 00
07/21/2015 0.1798 0.1798 0.1798 0.1798 00
07/20/2015 0.1798 0.1798 0.1798 0.1798 00
07/17/2015 0.1798 0.1798 0.1798 0.1798 00
07/16/2015 0.1798 0.1798 0.1798 0.1798 00
07/15/2015 0.1798 0.1798 0.1798 0.1798 00
07/14/2015 0.1798 0.1798 0.1798 0.1798 00
07/13/2015 0.1798 0.1798 0.1798 0.1798 00
07/10/2015 0.1799 0.1799 0.1798 0.1798 1,433
07/09/2015 0.171 0.171 0.171 0.171 00
07/08/2015 0.171 0.171 0.171 0.171 00
07/07/2015 0.171 0.171 0.171 0.171 00
07/06/2015 0.171 0.171 0.171 0.171 00
07/02/2015 0.171 0.171 0.171 0.171 13,386
07/01/2015 0.171 0.171 0.171 0.171 00
06/30/2015 0.17 0.172 0.17 0.171 985,800
06/29/2015 0.17 0.17 0.17 0.17 00
06/26/2015 0.17 0.17 0.17 0.17 5,000
06/25/2015 0.17 0.17 0.17 0.17 21,000
06/24/2015 0.175 0.1799 0.175 0.1799 44,140
06/23/2015 0.174 0.174 0.174 0.174 00
06/22/2015 0.174 0.174 0.174 0.174 00
06/19/2015 0.174 0.174 0.174 0.174 1,000
06/18/2015 0.173 0.174 0.173 0.174 64,300
06/17/2015 0.187 0.187 0.166 0.171 2,505,582
06/16/2015 0.187 0.187 0.187 0.187 34,000
06/15/2015 0.187 0.187 0.187 0.187 00
06/12/2015 0.187 0.187 0.187 0.187 100
06/11/2015 0.187 0.187 0.187 0.187 533
06/10/2015 0.18 0.187 0.18 0.187 1,100
06/09/2015 0.187 0.187 0.187 0.187 50,000
06/08/2015 0.18 0.18 0.18 0.18 00
06/05/2015 0.18 0.18 0.18 0.18 1,250
06/04/2015 0.188 0.19 0.188 0.19 117,894
06/03/2015 0.1869 0.1869 0.1869 0.1869 00
06/02/2015 0.1869 0.1869 0.1869 0.1869 8,000
06/01/2015 0.188 0.188 0.188 0.188 2,000
05/29/2015 0.188 0.188 0.188 0.188 00
05/28/2015 0.188 0.188 0.188 0.188 00
05/27/2015 0.188 0.188 0.188 0.188 1,029
05/26/2015 0.188 0.188 0.188 0.188 542
05/22/2015 0.188 0.188 0.188 0.188 1,603
05/21/2015 0.17 0.17 0.17 0.17 1,723
05/20/2015 0.188 0.188 0.188 0.188 10,000
05/19/2015 0.188 0.188 0.188 0.188 10,565
05/18/2015 0.19 0.19 0.1888 0.19 135,500
05/15/2015 0.188 0.188 0.188 0.188 5,000
05/14/2015 0.18 0.18 0.18 0.18 00
05/13/2015 0.18 0.189 0.18 0.18 10,780
05/12/2015 0.185 0.185 0.185 0.185 5,000
05/11/2015 0.189 0.189 0.18 0.18 5,125
05/08/2015 0.189 0.189 0.189 0.189 00
05/07/2015 0.189 0.189 0.189 0.189 1,310
05/06/2015 0.19 0.2 0.19 0.2 12,685
05/05/2015 0.15 0.17 0.15 0.17 78,490
05/04/2015 0.15 0.15 0.15 0.15 00
05/01/2015 0.15 0.15 0.15 0.15 00
04/30/2015 0.15 0.15 0.15 0.15 41,375
04/29/2015 0.143 0.143 0.143 0.143 00
04/28/2015 0.143 0.143 0.143 0.143 00
04/27/2015 0.143 0.143 0.143 0.143 20,000
*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?