PNTR

Pointer Telocation Ltd. Historical Stock Prices

$8.41
*  
0.05
0.59%
Get PNTR Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  8.44  8.49  8.40  8.41 10,308
04/20/2015 8.44 8.49 8.4 8.41 10,308
04/17/2015 8.62 8.62 8.37 8.46 6,501
04/16/2015 8.5 8.63 8.47 8.63 9,629
04/15/2015 8.49 8.56 8.45 8.52 27,809
04/14/2015 8.67 8.7 8.45 8.52 56,341
04/13/2015 8.5 8.68 8.43 8.66 5,897
04/10/2015 8.33 8.49 8.29 8.49 2,600
04/09/2015 8.61 8.69 8.39 8.49 3,300
04/08/2015 8.704 8.704 8.52 8.6 47,647
04/07/2015 8.5 8.73 8.5 8.53 7,397
04/06/2015 8.3 8.4 8.27 8.4 3,312
04/02/2015 8.6 8.86 8.5 8.5 14,284
04/01/2015 8.5 8.53 8.5 8.52 1,902
03/31/2015 8.45 8.7 8.45 8.7 26,022
03/30/2015 8.5 8.72 8.5 8.55 10,538
03/27/2015 8.6 8.66 8.3 8.59 1,790
03/26/2015 8.749 8.75 8.45 8.5301 1,350
03/25/2015 8.68 8.75 8.52 8.75 2,446
03/24/2015 8.7 8.75 8.4 8.57 8,151
03/23/2015 8.75 8.91 8.65 8.69 6,767
03/20/2015 8.67 8.8126 8.44 8.62 8,204
03/19/2015 8.7 8.8 8.31 8.8 6,024
03/18/2015 8.74 8.84 8.63 8.7 6,353
03/17/2015 8.4 8.86 8.4 8.62 24,985
03/16/2015 8.5 8.63 8.4 8.4 140,820
03/13/2015 8.69 8.69 8.5 8.56 3,813
03/12/2015 8.74 8.74 8.07 8.52 46,717
03/11/2015 8.726 8.84 8.62 8.62 1,570
03/10/2015 8.75 8.78 8.6 8.62 5,829
03/09/2015 8.79 8.91 8.71 8.84 2,850
03/06/2015 8.58 8.855 8.5 8.85 6,098
03/05/2015 8.68 8.95 8.59 8.79 9,437
03/04/2015 8.4 8.65 8.4 8.6 18,991
03/03/2015 8.41 8.5 8.29 8.495 8,623
03/02/2015 8.3 8.41 8.21 8.4 60,476
02/27/2015 8.3699 8.3699 8.1 8.26 2,947
02/26/2015 8.23 8.4099 7.99 7.99 20,243
02/25/2015 8.13 8.4301 8.11 8.4 11,894
02/24/2015 8.28 8.38 8.03 8.31 4,926
02/23/2015 8.21 8.45 8.21 8.45 7,328
02/20/2015 8.42 8.43 8.17 8.33 2,802
02/19/2015 8.32 8.44 8.1261 8.34 6,036
02/18/2015 8.46 8.46 8.26 8.3036 14,797
02/17/2015 7.98 8.24 7.9 8.24 23,373
02/13/2015 7.95 8.02 7.789 7.9 2,412
02/12/2015 7.62 8.03 7.62 7.89 54,115
02/11/2015 8.5 8.62 7.4 7.66 130,749
02/10/2015 8.41 8.6 8.39 8.51 44,434
02/09/2015 8.47 8.49 8.15 8.49 5,800
02/06/2015 8.43 8.49 8.36 8.36 12,820
02/05/2015 8.69 8.69 8.36 8.36 17,197
02/04/2015 8.51 8.68 8.5 8.68 6,200
02/03/2015 8.01 8.68 8.0001 8.51 20,436
02/02/2015 8.97 8.97 8.49 8.53 10,950
01/30/2015 8.75 8.89 8.63 8.884 25,020
01/29/2015 8.5999 8.73 7.9601 8.6299 13,674
01/28/2015 8.7 8.7 8.55 8.6 7,247
01/27/2015 8.59 8.63 8.2 8.63 13,690
01/26/2015 8.19 8.61 8.0121 8.6 15,911
01/23/2015 8 8.47 8 8.38 14,500
01/22/2015 8.09 8.1 7.94 8.09 20,000
01/21/2015 7.91 8.09 7.7 8.07 8,788
01/20/2015 7.65 7.966 7.31 7.96 20,243
01/16/2015 7.8747 7.8747 7.31 7.79 3,784
01/15/2015 7.89 7.89 7.5 7.87 10,000
01/14/2015 7.89 8 7.54 7.76 5,665
01/13/2015 7.6 7.91 7.6 7.9 2,517
01/12/2015 7.7 7.77 7.679 7.73 7,041
01/09/2015 7.5 7.8 7.28 7.79 10,131
01/08/2015 7.78 7.78 7.54 7.75 3,027
01/07/2015 7.68 8.11 7.52 7.68 5,700
01/06/2015 8.07 8.0701 7.71 7.74 11,450
01/05/2015 8.01 8.09 7.81 8.06 8,647
01/02/2015 8.2 8.2 8 8.18 23,317
12/31/2014 7.9999 8.2 7.6478 8.19 12,198
12/30/2014 7.99 8 7.74 7.99 22,332
12/29/2014 7.83 8 7.645 7.99 32,679
12/26/2014 7.91 7.95 7.78 7.95 7,550
12/24/2014 7.959 7.96 7.7 7.959 9,000
12/23/2014 7.92 8 7.751 7.92 9,830
12/22/2014 7.84 7.99 7.84 7.98 5,782
12/19/2014 7.75 7.99 7.68 7.96 10,226
12/18/2014 7.82 7.99 7.75 7.76 3,667
12/17/2014 7.74 7.95 7.37 7.8 5,249
12/16/2014 7.76 7.76 7.56 7.61 11,094
12/15/2014 8.08 8.11 7.66 7.77 26,227
12/12/2014 8.33 8.56 8.16 8.26 10,520
12/11/2014 8.666 8.93 8.564 8.6 1,694
12/10/2014 8.76 8.78 8.3019 8.51 11,073
12/09/2014 8.95 8.95 8.67 8.735 2,504
12/08/2014 8.79 9.015 8.66 8.72 9,375
12/05/2014 8.74 9.2 8.74 8.82 6,981
12/04/2014 8.67 8.9 8.615 8.71 15,453
12/03/2014 8.85 8.8508 8.52 8.76 22,980
12/02/2014 8.77 8.8899 8.75 8.88 2,768
12/01/2014 8.92 9.4999 8.63 8.7 35,977
11/28/2014 8.5 8.53 8.36 8.5 6,613
11/26/2014 8.44 8.5 8.4 8.41 4,631
11/25/2014 8.4 8.5 8.33 8.33 34,296
11/24/2014 8.37 8.71 8.06 8.06 30,501
11/21/2014 8.05 8.31 8.027 8.29 15,060
11/20/2014 7.76 8.07 7.76 7.99 7,178
11/19/2014 7.92 7.99 7.66 7.99 8,592
11/18/2014 7.55 7.98 7.55 7.92 25,290
11/17/2014 7.5 7.64 7.49 7.51 13,358
11/14/2014 7.59 7.7 7.51 7.52 8,691
11/13/2014 7.51 8.08 7.5 7.59 18,167
11/12/2014 7.87 7.87 7.601 7.79 11,706
11/11/2014 7.77 7.9099 7.6301 7.68 36,927
11/10/2014 7.89 7.97 7.59 7.61 10,646
11/07/2014 7.98 7.98 7.85 7.89 3,774
11/06/2014 7.69 8 7.69 7.76 6,435
11/05/2014 8.35 8.35 7.56 7.756 63,165
11/04/2014 8.33 8.37 8.065 8.21 12,578
11/03/2014 8.32 8.37 8.276 8.302 10,158
10/31/2014 8.41 8.41 8.35 8.4 10,432
10/30/2014 8.15 8.44 8.1001 8.23 2,801
10/29/2014 8.24 8.33 8.15 8.15 27,820
10/28/2014 8.3 8.32 8.1001 8.24 15,871
10/27/2014 8.25 8.25 8.2 8.24 4,203
10/24/2014 8.14 8.24 7.99 8.01 5,397
10/23/2014 8.16 8.25 8.14 8.14 2,628
10/22/2014 8.36 8.4 8.1835 8.25 13,382
10/21/2014 8.14 8.39 8.14 8.25 6,083
10/20/2014 8.4 8.5 7.9877 8.32 28,501
10/17/2014 8.49 8.6 8.39 8.41 21,401
10/16/2014 8.33 8.5 8.3 8.4 2,931
10/15/2014 8.27 8.58 8.27 8.35 2,563
10/14/2014 8.47 8.85 8.19 8.24 13,340
10/13/2014 8.62 8.6899 8.33 8.44 20,271
10/10/2014 8.86 8.8975 8.59 8.68 15,566
10/09/2014 9 9.04 8.7 8.7 26,475
10/08/2014 8.72 8.98 8.67 8.91 53,911
10/07/2014 8.54 8.62 8.42 8.53 7,967
10/06/2014 8.14 8.55 7.96 8.55 19,984
10/03/2014 8.27 8.29 8.0325 8.0325 15,397
10/02/2014 8.07 8.2 8.07 8.2 5,940
10/01/2014 8.18 8.27 7.83 8.2 14,853
09/30/2014 8.25 8.4 8.22 8.22 20,524
09/29/2014 7.95 8.31 7.7801 8.3 21,741
09/26/2014 8 8.14 8 8.09 1,881
09/25/2014 8.07 8.1 7.77 8.05 4,840
09/24/2014 8.12 8.1699 7.95 8.1 4,120
09/23/2014 8.05 8.12 7.92 8.09 10,008
09/22/2014 7.93 8.13 7.81 8.12 8,976
09/19/2014 7.84 7.9 7.751 7.86 4,510
09/18/2014 7.89 7.9 7.76 7.7695 2,290
09/17/2014 7.85 7.85 7.5 7.79 15,719
09/16/2014 8.05 8.05 7.7 7.82 15,250
09/15/2014 8.01 8.06 7.89 7.91 8,510
09/12/2014 7.74 8.11 7.655 8.07 17,169
09/11/2014 7.64 7.79 7.3444 7.695 14,753
09/10/2014 7.31 7.7 7.31 7.62 24,218
09/09/2014 7.05 7.75 7.05 7.29 50,350
09/08/2014 7.25 7.26 7.1 7.23 14,057
09/05/2014 7.05 7.34 7.05 7.34 6,197
09/04/2014 6.5 7.37 6.5 7.1 24,563
09/03/2014 7.3 7.4 7.25 7.25 19,447
09/02/2014 7.19 7.34 7.0101 7.26 28,869
08/29/2014 7.16 7.28 7.095 7.19 16,555
08/28/2014 6.99 7.13 6.86 7.1 17,517
08/27/2014 6.93 7.2 6.93 6.95 65,888
08/26/2014 6.87 6.9801 6.72 6.93 75,029
08/25/2014 6.7 6.99 6.67 6.92 139,261
08/22/2014 6.78 6.9 6.55 6.81 71,210
08/21/2014 7.41 7.41 6.19 6.96 385,773
08/20/2014 7.54 7.54 7.3 7.41 34,511
08/19/2014 7.8852 7.8852 7.36 7.55 32,094
08/18/2014 8.17 8.18 7.8 7.86 42,359
08/15/2014 8.35 8.35 8.17 8.17 14,703
08/14/2014 8.1 8.47 7.51 8.27 147,892
08/13/2014 8.97 8.97 8.7 8.9035 5,098
08/12/2014 8.68 8.96 8.68 8.9 11,113
08/11/2014 8.6 8.68 8.54 8.68 6,972
08/08/2014 8.25 8.5 8.25 8.47 8,140
08/07/2014 8.34 8.55 8.32 8.48 9,239
08/06/2014 8.29 8.52 8.27 8.27 10,454
08/05/2014 8.42 8.45 8.4 8.44 4,884
08/04/2014 8.29 8.64 8.22 8.46 12,669
08/01/2014 8.66 8.66 8.1 8.32 11,845
07/31/2014 8.52 8.7199 8.52 8.6 7,461
07/30/2014 8.61 8.7 8.51 8.67 12,228
07/29/2014 8.7 8.73 8.51 8.52 14,894
07/28/2014 8.628 8.71 8.61 8.71 4,822
07/25/2014 8.81 9 8.73 8.73 4,988
07/24/2014 8.88 8.97 8.81 8.85 11,138
07/23/2014 8.79 8.89 8.75 8.83 6,404
07/22/2014 8.79 8.88 8.692 8.75 10,944
07/21/2014 8.76 8.78 8.68 8.68 5,456
07/18/2014 8.67 8.69 8.61 8.69 11,780
07/17/2014 8.75 8.7899 8.52 8.69 16,839
07/16/2014 8.41 8.8 8.41 8.75 128,452
07/15/2014 8.37 8.41 8.0536 8.4 7,379
07/14/2014 8.32 8.44 8.32 8.41 15,383
07/11/2014 8.59 8.59 8.25 8.46 9,733
07/10/2014 8.37 8.49 8.28 8.49 13,411
07/09/2014 8.7 8.7 8.35 8.65 9,627
07/08/2014 8.68 8.82 8.261 8.53 19,573
07/07/2014 9.2 9.2 8.69 8.69 10,420
07/03/2014 9.14 9.19 9.07 9.19 2,971
07/02/2014 9.06 9.29 9.0418 9.06 4,463
07/01/2014 9.18 9.2 8.94 8.94 4,979
06/30/2014 8.96 9.15 8.926 9.11 92,726
06/27/2014 9.02 9.02 8.96 8.99 4,570
06/26/2014 8.98 9.05 8.65 9 14,187
06/25/2014 9.14 9.14 8.71 8.99 23,326
06/24/2014 9 9.37 8.9 8.9 216,214
06/23/2014 9 9.02 8.74 8.86 10,055
06/20/2014 8.97 9.02 8.795 9 49,966
06/19/2014 8.84 8.89 8.61 8.8 10,399
06/18/2014 8.55 8.89 8.44 8.8 39,471
06/17/2014 8.27 8.66 8.017 8.51 31,321
06/16/2014 8.38 8.38 8.08 8.32 11,933
06/13/2014 8.33 8.5 8.209 8.42 20,592
06/12/2014 8.5 8.5 8.2 8.46 43,089
06/11/2014 8.51 8.86 8.4 8.54 19,517
06/10/2014 8.78 8.8 8.5101 8.76 36,095
06/09/2014 8.77 8.89 8.61 8.78 15,915
06/06/2014 9.03 9.06 8.75 8.77 10,037
06/05/2014 8.59 9.0799 8.59 8.99 22,696
06/04/2014 8.8 9.47 8.42 8.595 76,080
06/03/2014 9.04 9.21 8.9 8.91 21,085
06/02/2014 9.43 9.43 8.94 9.14 41,577
05/30/2014 9.74 9.9399 8.88 9.5 28,801
05/29/2014 9.64 9.66 9.52 9.52 13,601
05/28/2014 9.98 9.98 9.35 9.64 60,615
05/27/2014 10.05 10.34 9.75 9.75 38,414
05/23/2014 9.94 10.15 9.76 10 24,926
05/22/2014 9.93 10.39 9.73 9.82 72,690
05/21/2014 9.27 10 9.08 9.93 146,317
05/20/2014 8.96 9.2 8.87 9.14 56,858
05/19/2014 9.25 9.36 8.7201 8.93 25,009
05/16/2014 9.35 9.38 8.951 9.35 23,590
05/15/2014 8.78 9.39 8.73 9.26 72,200
05/14/2014 8.78 8.95 8.0105 8.79 258,041
05/13/2014 7.79 7.88 7.77 7.84 8,439
05/12/2014 7.6 7.91 7.6 7.91 63,456
05/09/2014 7.65 7.7296 7.6 7.64 13,047
05/08/2014 7.89 7.96 7.63 7.63 5,646
05/07/2014 7.98 8.05 7.78 7.79 11,388
05/06/2014 8 8.142 7.86 7.9 3,869
05/05/2014 7.99 8.02 7.85 7.96 2,920
05/02/2014 8.1 8.1 7.96 7.96 1,600
05/01/2014 8.24 8.24 8.03 8.03 2,145
04/30/2014 7.82 8.24 7.7801 8.16 19,227
04/29/2014 7.95 8.17 7.72 7.84 27,473
04/28/2014 7.65 8.19 7.61 7.92 41,013
04/25/2014 7.61 7.71 7.6 7.65 10,480
04/24/2014 7.89 7.97 7.77 7.81 10,417
04/23/2014 7.63 7.89 7.54 7.8 12,031
04/22/2014 7.967 7.967 7.57 7.6 34,302
04/21/2014 7.26 7.37 7.19 7.34 6,970
*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?