PNTR

Pointer Telocation Ltd. Historical Stock Prices

$7.82
*  
unch
unch
Get PNTR Alerts
*Delayed - data as of Sep. 17, 2014 9:52 ET  -  Find a broker to begin trading PNTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PNTR 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 for next time

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

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
9:52  7.86 N/A N/A  7.82 0
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
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
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 Brokers before you trade

Want to trade FX?