PNTR

Pointer Telocation Ltd. Historical Stock Prices

$6.16
*  
0.0799
1.28%
Get PNTR Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading PNTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PNTR 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: 3 Month, From 31-MAY-2015 TO 31-AUG-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  6.10  6.30  6  6.16 19,035
08/31/2015 6.3 6.3 6 6.16 19,035
08/28/2015 5.935 6.35 5.935 6.2399 9,217
08/27/2015 6.028 6.028 5.815 5.82 6,033
08/26/2015 5.81 5.97 5.76 5.76 13,666
08/25/2015 6.06 6.07 5.75 5.79 14,474
08/24/2015 5.9 6.18 5.86 5.965 15,641
08/21/2015 6.07 6.1 6.01 6.01 6,944
08/20/2015 6.19 6.19 5.96 6.01 12,213
08/19/2015 6.11 6.155 5.91 5.91 14,509
08/18/2015 6.17 6.26 6.11 6.11 4,595
08/17/2015 6.07 6.16 6.05 6.1 21,586
08/14/2015 6.24 6.24 5.95 6.11 7,490
08/13/2015 6.31 6.45 6.03 6.07 2,552
08/12/2015 5.9 6.14 5.9 5.91 16,690
08/11/2015 5.4101 5.8 5.4101 5.75 11,525
08/10/2015 5.75 5.75 5.5978 5.65 4,390
08/07/2015 6.53 6.53 5.89 5.89 14,804
08/06/2015 6.47 6.56 6.1588 6.54 3,663
08/05/2015 6.7 6.7 6.51 6.51 10,150
08/04/2015 6.56 6.7758 6.53 6.7758 4,099
08/03/2015 6.82 7.03 6.5101 6.65 10,459
07/31/2015 7 7.02 6.6 6.99 15,359
07/30/2015 6.68 7.03 6.68 6.86 4,700
07/29/2015 6.62 6.7 6.5 6.63 4,526
07/28/2015 6.62 6.71 6.51 6.7 5,525
07/27/2015 6.67 6.68 6.152 6.68 43,040
07/24/2015 6.642 6.74 6.4 6.61 19,993
07/23/2015 6.73 6.77 6.68 6.71 2,900
07/22/2015 6.76 6.89 6.61 6.77 28,870
07/21/2015 6.868 6.98 6.61 6.74 31,695
07/20/2015 6.86 7.1399 6.86 6.88 54,276
07/17/2015 7.1 7.16 6.65 7.16 28,512
07/16/2015 6.94 7.1268 6.92 7.07 12,069
07/15/2015 7.37 7.37 6.72 7.02 25,053
07/14/2015 7.73 7.83 7.212 7.3 29,625
07/13/2015 7.96 8.0888 7.53 7.89 20,317
07/10/2015 7.74 8.079 7.53 7.96 7,555
07/09/2015 7.97 7.9999 7.62 7.79 16,288
07/08/2015 8.09 8.09 7.9 7.94 15,497
07/07/2015 8.1 8.1 7.9 7.98 18,848
07/06/2015 8.15 8.15 8.03 8.14 7,473
07/02/2015 8.43 8.43 8.2 8.24 10,061
07/01/2015 8.62 8.62 8.35 8.47 1,857
06/30/2015 8.7 8.7 8.427 8.675 7,176
06/29/2015 8.71 8.71 8.52 8.56 8,529
06/26/2015 8.7 8.75 8.67 8.7146 8,329
06/25/2015 8.69 8.7899 8.65 8.75 4,980
06/24/2015 8.5 8.75 8.5 8.67 7,776
06/23/2015 8.41 8.68 8.41 8.66 12,273
06/22/2015 8.4 8.531 8.31 8.48 7,093
06/19/2015 8.552 8.619 8.49 8.49 7,612
06/18/2015 8.6 8.74 8.21 8.5 30,444
06/17/2015 8.428 8.61 8.428 8.59 3,162
06/16/2015 8.634 8.64 8.54 8.54 9,326
06/15/2015 8.65 8.65 8.41 8.649 12,695
06/12/2015 8.58 8.61 8.57 8.61 2,039
06/11/2015 8.55 8.55 8.47 8.5499 10,018
06/10/2015 8.353 8.55 8.33 8.51 12,717
06/09/2015 8.56 8.7283 8.47 8.54 19,144
06/08/2015 8.44 8.7 8.32 8.5 19,022
06/05/2015 8.3 8.45 8.3 8.45 6,048
06/04/2015 8.29 8.29 8.27 8.28 4,617
06/03/2015 8.3 8.3 8.2399 8.27 7,360
06/02/2015 8.4 8.4 8.16 8.29 6,677
06/01/2015 8.05 8.4399 8.01 8.37 16,197
*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?