PNTR

Historical Stock Prices

$7.22
*  
0.08
 negative 
1.1%
Get PNTR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.3 7.5 7.06 7.22 41,426
04/16/2014 7.38 7.38 7.16 7.3 18,813
04/15/2014 7.48 7.52 6.8 7.34 68,052
04/14/2014 8.23 8.23 7.35 7.5 103,301
04/11/2014 8.24 8.6 8.21 8.25 47,247
04/10/2014 8.54 8.61 8.161 8.3 10,683
04/09/2014 8.41 8.74 8.37 8.53 17,195
04/08/2014 8.58 8.67 7.95 8.36 86,417
04/07/2014 8.93 9.0299 8.48 8.67 32,745
04/04/2014 9.15 9.15 8.841 9.04 13,105
04/03/2014 8.97 9.09 8.79 9.03 20,205
04/02/2014 9.22 9.2682 8.53 9.1 89,386
04/01/2014 9.31 9.81 9.25 9.45 40,061
03/31/2014 9.36 9.94 9.28 9.81 26,622
03/28/2014 9.2 9.53 9.2 9.39 13,971
03/27/2014 9.54 9.6 9.2 9.2 29,670
03/26/2014 9.73 9.91 9.41 9.48 23,999
03/25/2014 9.9 10 9.51 9.75 17,619
03/24/2014 9.87 9.96 9.19 9.83 50,088
03/21/2014 9.95 10.01 9.87 9.88 31,903
03/20/2014 10.05 10.05 9.88 10.04 29,346
03/19/2014 9.7 10.17 9.58 10.04 91,530
03/18/2014 9.83 10.14 9 9.77 40,953
03/17/2014 9.75 10.05 9.5 9.79 51,303
03/14/2014 10.217 10.3 9.81 9.8501 51,405
03/13/2014 10.64 10.67 10.2 10.5 16,712
03/12/2014 10.05 10.69 9.88 10.69 27,365
03/11/2014 9.99 10.29 9.99 10.14 53,860
03/10/2014 10.06 10.65 9.91 10.16 53,054
03/07/2014 10.35 10.43 9.721 9.91 78,858
03/06/2014 10.44 10.51 10.0201 10.17 70,886
03/05/2014 10.7 10.9796 10.25 10.5 83,401
03/04/2014 10.46 11 10.3 10.65 94,522
03/03/2014 9.89 10.46 9.82 10.36 67,443
02/28/2014 10.35 10.49 9.76 9.97 63,094
02/27/2014 10.78 10.869 10.1 10.34 87,862
02/26/2014 10.06 10.48 10.06 10.32 67,070
02/25/2014 10.17 10.5 10.054 10.07 51,169
02/24/2014 9.36 10.24 9.36 10.16 71,556
02/21/2014 9.86 10.16 9.74 9.74 59,429
02/20/2014 9.3 9.94 9.25 9.77 19,520
02/19/2014 9.08 9.53 9.02 9.29 36,958
02/18/2014 9.22 9.5 8.98 9.2 45,605
02/14/2014 9.35 9.58 9.01 9.35 35,966
02/13/2014 8.97 9.65 8.79 9.27 259,687
02/12/2014 9.16 9.2 8.79 9 81,928
02/11/2014 9.18 9.61 8.85 9.18 109,239
02/10/2014 9.15 9.55 8.98 9.25 94,644
02/07/2014 9.41 9.72 9.04 9.17 21,061
02/06/2014 9.25 9.42 9.22 9.31 39,993
02/05/2014 9.43 9.5 8.72 9.3 59,800
02/04/2014 9.44 9.77 9.13 9.49 85,545
02/03/2014 9.57 9.68 9.207 9.425 34,056
01/31/2014 9.72 9.9 9.5 9.68 36,341
01/30/2014 10 10.2399 9.55 9.95 40,714
01/29/2014 9.46 9.89 9.23 9.88 44,457
01/28/2014 9.61 10.18 9.61 9.99 99,901
01/27/2014 9.28 9.96 9.19 9.6 66,906
01/24/2014 10.01 10.04 9.271 9.39 82,451
01/23/2014 10.11 10.33 9.86 10 69,504
01/22/2014 10.4 10.5399 10 10.15 78,224
01/21/2014 10.39 10.54 10.32 10.4 93,903
01/17/2014 10 10.8 10 10.21 70,224
01/16/2014 10.38 10.38 9.84 10.08 377,365
01/15/2014 10.84 11.1999 10.08 10.47 235,176
01/14/2014 11.26 11.6099 10.5 10.84 215,275
01/13/2014 12.06 12.16 11.25 11.45 307,870
01/10/2014 12.55 12.98 12.05 12.06 62,064
01/09/2014 12.33 13.22 12.25 12.55 143,336
01/08/2014 12.37 12.39 12 12.32 59,269
01/07/2014 12.26 12.5 12.01 12.15 75,078
01/06/2014 12.47 12.6 11.51 12.41 125,294
01/03/2014 12.48 12.52 12.14 12.26 36,045
01/02/2014 12.01 12.81 11.861 12.36 104,908
12/31/2013 11.45 11.9 11.45 11.84 115,624
12/30/2013 11.63 12.1 11.46 11.53 105,617
12/27/2013 11.76 12.1 11.45 11.46 115,453
12/26/2013 10.99 11.62 10.8 11.5 160,052
12/24/2013 11.9 11.9 10.6 10.66 226,295
12/23/2013 10.12 12.5 10.1 11.75 274,941
12/20/2013 10.41 10.98 10 10.26 38,843
12/19/2013 9.61 10.9949 9.6001 10.59 139,661
12/18/2013 9.3 9.7 9.01 9.59 84,951
12/17/2013 9.25 9.44 9 9.13 29,639
12/16/2013 9.06 9.67 8.54 9.19 160,672
12/13/2013 9.35 9.67 8.25 9.09 234,222
12/12/2013 7.2 9.7 7.199 9.37 628,123
12/11/2013 7.33 7.6 7.15 7.19 87,444
12/10/2013 7.1 7.2 7.1 7.19 9,476
12/09/2013 7.36 7.36 6.95 7.24 20,661
12/06/2013 7.16 7.16 7.01 7.0999 15,980
12/05/2013 7.16 7.16 7.06 7.1 14,886
12/04/2013 7.182 7.23 7.05 7.2 22,824
12/03/2013 7.18 7.18 6.7 6.86 33,867
12/02/2013 6.97 7.859 6.87 7.12 135,889
11/29/2013 7.15 7.15 6.9211 6.96 5,486
11/27/2013 6.82 7.15 6.82 7.14 21,700
11/26/2013 7.11 7.11 6.6402 6.9999 10,168
11/25/2013 7.45 7.45 6.61 7.07 18,490
11/22/2013 7.16 7.5 7 7.34 32,090
11/21/2013 8.17 9 7 7.01 209,107
11/20/2013 6.81 8.474 6.61 8.17 120,630
11/19/2013 6.71 7.15 6.6001 6.81 32,039
11/18/2013 6.42 6.57 6.39 6.57 6,700
11/15/2013 6.33 6.5 6.3 6.4499 12,319
11/14/2013 6.1501 6.62 6.1501 6.5 13,075
11/13/2013 5.89 6.1 5.8601 6 4,052
11/12/2013 6.1 6.29 5.9083 6.29 500
11/11/2013 6.38 6.38 6.1 6.3 6,008
11/08/2013 6.26 6.26 6.26 6.26 00
11/07/2013 6.2 6.33 6.01 6.26 17,466
11/06/2013 5.89 6.27 5.89 6.17 16,965
11/05/2013 6.25 6.31 5.7101 6.25 2,671
11/04/2013 6.21 6.34 6.15 6.34 3,202
11/01/2013 6 6 6 6 2,100
10/31/2013 5.91 6.02 5.8801 6 12,579
10/30/2013 5.87 6.4 5.87 5.88 31,312
10/29/2013 5.6 5.87 5.6 5.87 10,381
10/28/2013 5.4144 5.66 5.4055 5.66 3,893
10/25/2013 5.7 5.7 5.4401 5.4401 900
10/24/2013 5.81 5.8899 5.8001 5.8001 1,000
10/23/2013 5.49 5.9 5.49 5.9 2,400
10/22/2013 5.7 5.88 5.63 5.88 16,700
10/21/2013 5.8243 5.8243 5.8243 5.8243 00
10/18/2013 5.8243 5.8243 5.8243 5.8243 137
10/17/2013 5.87 5.87 5.8 5.8 1,700
10/16/2013 5.65 5.85 5.65 5.84 7,064
10/15/2013 5.7 5.75 5.69 5.71 3,175
10/14/2013 5.46 5.76 5.401 5.76 22,661
10/11/2013 5.63 5.72 5.51 5.54 17,400
10/10/2013 5.5 5.77 5.5 5.7 19,898
10/09/2013 5.5 5.53 5.5 5.53 5,566
10/08/2013 5.45 5.8 5.07 5.52 20,120
10/07/2013 5.72 5.72 5.4112 5.53 24,250
10/04/2013 5.64 5.74 5.44 5.68 3,750
10/03/2013 5.4 5.75 5.4 5.74 28,201
10/02/2013 5.489 5.66 5.35 5.48 12,680
10/01/2013 5.3426 5.44 5.3426 5.4 7,200
09/30/2013 5.28 5.3999 5.28 5.3705 11,999
09/27/2013 5.29 5.34 5.26 5.34 5,550
09/26/2013 5.2 5.4 5.2 5.26 8,843
09/25/2013 5.15 5.46 5.15 5.36 20,283
09/24/2013 5.1 5.41 4.95 5.2143 32,791
09/23/2013 4.6 5.28 4.52 5.1421 82,530
09/20/2013 4.58 4.64 4.5 4.51 29,086
09/19/2013 4.55 4.69 4.5 4.5 50,837
09/18/2013 4.45 4.55 4.45 4.5279 6,500
09/17/2013 4.46 4.49 4.32 4.45 37,139
09/16/2013 4.52 4.55 4.3 4.55 31,036
09/13/2013 4.35 4.5 4.24 4.4128 35,820
09/12/2013 4.5 4.501 4.25 4.3 6,790
09/11/2013 4.4 4.77 4.4 4.51 5,074
09/10/2013 4.74 4.978 4.3 4.37 67,293
09/09/2013 4.64 4.8 4.59 4.8 17,250
09/06/2013 4.35 4.9799 4.35 4.6201 32,278
09/05/2013 4.225 4.5 4.225 4.35 12,440
09/04/2013 4.39 4.39 4.021 4.3 16,686
09/03/2013 4.55 4.8799 4.3 4.3 26,018
08/30/2013 4.64 4.73 4.351 4.48 45,658
08/29/2013 5.15 5.35 4.6 4.67 21,179
08/28/2013 5.2 5.4 4.92 5.02 25,722
08/27/2013 5.07 5.629 5.01 5.231 20,187
08/26/2013 5.9 5.9 5.2404 5.53 66,550
08/23/2013 5.79 6.3 5.66 5.72 192,851
08/22/2013 5.27 5.749 5.08 5.56 134,171
08/21/2013 5.1999 5.57 5.1 5.1888 50,221
08/20/2013 5.18 5.18 4.71 5.02 10,703
08/19/2013 5.23 5.38 5.03 5.2 21,994
08/16/2013 5.502 5.502 5.16 5.37 16,261
08/15/2013 5.7 5.7 5.17 5.4099 29,695
08/14/2013 5.06 5.54 4.6501 5.327 119,695
08/13/2013 4.35 4.7 4.19 4.5 13,980
08/12/2013 4.57 4.6499 4.23 4.45 3,850
08/09/2013 4.9899 4.9899 4.49 4.6 9,952
08/08/2013 5.18 5.3867 4.751 4.99 20,313
08/07/2013 4.89 5.81 4.88 5.15 110,737
08/06/2013 4.18 4.89 4.18 4.73 30,542
08/05/2013 4.18 4.18 4.18 4.18 00
08/02/2013 4.18 4.18 4.18 4.18 269
08/01/2013 4.3114 4.3114 4.3114 4.3114 00
07/31/2013 4.3114 4.3114 4.3114 4.3114 00
07/30/2013 4.22 4.3114 3.8101 4.3114 5,386
07/29/2013 4.24 4.24 4.24 4.24 00
07/26/2013 4.24 4.24 4.24 4.24 200
07/25/2013 4.34 4.34 4.33 4.33 800
07/24/2013 4.29 4.29 4.12 4.162 600
07/23/2013 4.33 4.46 4.33 4.33 730
07/22/2013 4.19 4.27 4.19 4.27 20,745
07/19/2013 4.15 4.16 4.14 4.16 2,100
07/18/2013 4.1701 4.1701 4.1701 4.1701 00
07/17/2013 4.183 4.183 4.1701 4.1701 507
07/16/2013 4.17 4.2 4.17 4.2 600
07/15/2013 4.26 4.26 4.26 4.26 1,200
07/12/2013 3.99 4.27 3.99 4.27 1,563
07/11/2013 4.19 4.19 4.19 4.19 200
07/10/2013 4.16 4.16 3.8401 4.12 2,200
07/09/2013 3.97 4.16 3.97 4.16 10,000
07/08/2013 4 4.07 3.9864 4.05 2,400
07/05/2013 4.14 4.14 4.14 4.14 200
07/03/2013 4.05 4.11 4.05 4.1 1,312
07/02/2013 4.04 4.04 4.01 4.01 300
07/01/2013 3.76 4 3.66 4 9,200
06/28/2013 3.93 3.95 3.9 3.93 3,600
06/27/2013 3.74 3.93 3.74 3.93 244
06/26/2013 4.11 4.11 3.75 3.75 2,600
06/25/2013 3.93 4.1 3.9 4.0778 5,120
06/24/2013 4.06 4.06 3.95 3.95 750
06/21/2013 3.9 3.9 3.9 3.9 00
06/20/2013 3.9 4.0101 3.9 3.9 3,506
06/19/2013 4.04 4.04 4.04 4.04 150
06/18/2013 3.86 4.2077 3.86 3.99 3,608
06/17/2013 4 4.09 3.95 4 3,916
06/14/2013 3.99 4.16 3.89 3.99 3,710
06/13/2013 3.8 4.02 3.7001 4.02 900
06/12/2013 3.7019 3.7019 3.7019 3.7019 600
06/11/2013 3.54 4.0399 3.54 3.701 4,045
06/10/2013 3.47 3.5832 3.451 3.5832 1,750
06/07/2013 3.38 3.48 3.38 3.48 5,100
06/06/2013 3.31 3.35 3.3 3.349 1,700
06/05/2013 3.15 3.39 3.15 3.3 5,327
06/04/2013 3.3 3.34 3.22 3.34 7,176
06/03/2013 3.1501 3.4 3.1501 3.3 7,355
05/31/2013 3.27 3.27 3.12 3.2599 3,138
05/30/2013 3.2601 3.3009 3.25 3.25 7,950
05/29/2013 3.22 3.44 3.2 3.35 8,506
05/28/2013 3.37 3.44 3.2 3.2 1,494
05/24/2013 3.36 3.36 3.3 3.345 998
05/23/2013 3.4 3.4 3.22 3.25 5,018
05/22/2013 3.46 3.46 3.05 3.4103 30,203
05/21/2013 3.18 3.4 3.0501 3.11 5,952
05/20/2013 3.2 3.62 3.1 3.1 15,346
05/17/2013 3.21 3.4 3.1101 3.2 5,227
05/16/2013 3.51 3.6901 3.1642 3.21 29,408
05/15/2013 4.06 4.06 3.51 3.7999 32,853
05/14/2013 4.39 4.78 3.8489 4.01 88,843
05/13/2013 3.1 5.95 3.1 4.23 338,354
05/10/2013 2.88 2.88 2.88 2.88 350
05/09/2013 2.76 2.76 2.7406 2.7406 1,481
05/08/2013 2.9 2.9 2.9 2.9 00
05/07/2013 2.9 2.9 2.9 2.9 00
05/06/2013 2.9 2.9 2.9 2.9 00
05/03/2013 2.9 2.9 2.9 2.9 00
05/02/2013 2.9 2.9 2.9 2.9 00
05/01/2013 2.9 2.9 2.9 2.9 00
04/30/2013 2.9 2.9 2.9 2.9 00
04/29/2013 2.9 2.9 2.9 2.9 110
04/26/2013 2.8 2.8 2.8 2.8 404
04/25/2013 3.08 3.08 3.08 3.08 00
04/24/2013 3.08 3.08 3.08 3.08 00
04/23/2013 2.68 3.0881 2.68 3.08 797
04/22/2013 2.98 2.98 2.98 2.98 00
04/19/2013 2.98 2.98 2.98 2.98 00
04/18/2013 2.98 2.98 2.98 2.98 00
04/17/2013 2.98 2.98 2.98 2.98 00
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 your brokers before you trade


Want to trade FX?