PNTR

Pointer Telocation Ltd. Historical Stock Prices

$6.2399
*  
0.4199
7.21%
Get PNTR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PNTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 28-AUG-2014 TO 28-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  5.75  6.35  5.935  6.2399 9,217
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
05/29/2015 8.05 8.05 8.01 8.01 2,976
05/28/2015 8.04 8.05 8.039 8.05 6,508
05/27/2015 8.02 8.05 8.02 8.03 7,501
05/26/2015 8.09 8.09 7.8 8.0399 26,649
05/22/2015 7.982 8.04 7.92 8.04 2,010
05/21/2015 7.93 7.99 7.93 7.93 6,166
05/20/2015 8.02 8.05 7.9969 8.03 8,802
05/19/2015 8.02 8.05 7.9378 7.95 11,438
05/18/2015 8.05 8.05 7.76 8.02 75,871
05/15/2015 7.99 8 7.9492 7.9918 6,623
05/14/2015 8 8 7.95 7.9888 5,511
05/13/2015 8.0401 8.0401 7.88 8 22,339
05/12/2015 8.12 8.12 7.98 8.03 23,002
05/11/2015 8.14 8.15 8.12 8.12 26,922
05/08/2015 8.13 8.15 8.13 8.15 4,746
05/07/2015 8.04 8.13 8.04 8.1 10,137
05/06/2015 8.13 8.13 8.1 8.11 4,250
05/05/2015 8.14 8.15 8.12 8.13 11,338
05/04/2015 8.05 8.1 8 8.1 66,121
05/01/2015 8.11 8.11 7.98 7.98 19,402
04/30/2015 8.22 8.22 8.01 8.21 4,298
04/29/2015 8.17 8.17 7.98 8.15 2,042
04/28/2015 8.23 8.3899 7.96 8.07 17,141
04/27/2015 8.45 8.45 8.31 8.31 1,636
04/24/2015 8.4 8.44 8.39 8.39 11,500
04/23/2015 8.45 8.45 8.44 8.44 219
04/22/2015 8.41 8.45 8.41 8.44 1,200
04/21/2015 8.41 8.41 8.329 8.41 82,451
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
*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?