Home > Quotes > PNTR > Historical Prices
PNTR

Pointer Telocation Ltd. Historical Stock Prices

$3.25
*  
0.1603
  negative  
4.7%
Get PNTR Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PNTR Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.40  3.40  3.22  3.25 5,018
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
04/16/2013 2.85 3.1 2.85 2.98 1,899
04/15/2013 3.09 3.1 3.09 3.1 5,046
04/12/2013 2.9201 2.9201 2.9201 2.9201 00
04/11/2013 2.9201 2.9201 2.9201 2.9201 00
04/10/2013 2.9201 2.9201 2.9201 2.9201 00
04/09/2013 2.9201 2.9201 2.9201 2.9201 00
04/08/2013 2.71 2.9201 2.71 2.9201 945
04/05/2013 2.81 2.81 2.81 2.81 00
04/04/2013 2.86 2.9 2.8 2.81 10,900
04/03/2013 2.87 2.87 2.81 2.81 303
04/02/2013 2.77 2.77 2.77 2.77 00
04/01/2013 2.76 2.77 2.75 2.77 1,506
03/28/2013 2.72 2.72 2.72 2.72 00
03/27/2013 2.72 2.72 2.72 2.72 100
03/26/2013 2.91 2.91 2.91 2.91 200
03/25/2013 2.73 2.73 2.73 2.73 2,088
03/22/2013 2.86 2.86 2.72 2.73 604
03/21/2013 2.85 2.85 2.82 2.82 758
03/20/2013 2.9999 2.9999 2.8 2.9 516,831
03/19/2013 2.7999 2.7999 2.7999 2.7999 00
03/18/2013 2.7999 2.7999 2.7999 2.7999 00
03/15/2013 2.7999 2.7999 2.7999 2.7999 00
03/14/2013 2.7999 2.7999 2.7999 2.7999 00
03/13/2013 2.7999 2.7999 2.7999 2.7999 00
03/12/2013 2.7999 2.7999 2.7999 2.7999 00
03/11/2013 2.71 2.7999 2.71 2.7999 495
03/08/2013 2.818 2.9 2.818 2.9 2,156
03/07/2013 2.9 2.9 2.9 2.9 100
03/06/2013 2.7 2.9 2.68 2.9 4,525
03/05/2013 2.85 2.85 2.85 2.85 100
03/04/2013 2.64 2.85 2.64 2.85 3,834
03/01/2013 2.7 2.7 2.7 2.7 00
02/28/2013 2.7 2.7 2.7 2.7 00
02/27/2013 2.7 2.7 2.7 2.7 00
02/26/2013 2.7 2.7 2.7 2.7 00
02/25/2013 2.7 2.7 2.7 2.7 00
02/22/2013 2.7 2.7 2.7 2.7 00
02/21/2013 2.7 2.7 2.7 2.7 00
02/20/2013 2.74 2.74 2.57 2.7 1,055
02/19/2013 2.79 2.79 2.79 2.79 3,189
02/15/2013 2.79 2.79 2.79 2.79 00
02/14/2013 2.79 2.79 2.79 2.79 00
02/13/2013 2.79 2.79 2.79 2.79 00
02/12/2013 2.79 2.79 2.79 2.79 00
02/11/2013 2.72 2.79 2.72 2.79 565
02/08/2013 2.68 2.68 2.68 2.68 00
02/07/2013 2.68 2.68 2.68 2.68 00
02/06/2013 2.55 2.7 2.55 2.68 4,773
02/05/2013 2.79 2.79 2.79 2.79 00
02/04/2013 2.79 2.79 2.79 2.79 00
02/01/2013 2.79 2.79 2.79 2.79 00
01/31/2013 2.79 2.79 2.79 2.79 00
01/30/2013 2.79 2.79 2.79 2.79 00
01/29/2013 2.8485 2.8485 2.79 2.79 200
01/28/2013 2.65 2.65 2.65 2.65 00
01/25/2013 2.65 2.65 2.65 2.65 00
01/24/2013 2.65 2.65 2.65 2.65 00
01/23/2013 2.58 2.67 2.58 2.65 2,025
01/22/2013 2.45 2.45 2.45 2.45 00
01/18/2013 2.45 2.45 2.45 2.45 00
01/17/2013 2.45 2.45 2.45 2.45 00
01/16/2013 2.45 2.45 2.45 2.45 00
01/15/2013 2.46 2.48 2.45 2.45 2,620
01/14/2013 2.48 2.48 2.48 2.48 1,000
01/11/2013 2.49 2.49 2.48 2.48 1,800
01/10/2013 2.41 2.48 2.41 2.42 3,800
01/09/2013 2.49 2.49 2.43 2.43 200
01/08/2013 2.49 2.49 2.2612 2.36 6,578
01/07/2013 2.61 2.61 2.43 2.481 560
01/04/2013 2.58 2.58 2.54 2.54 886
01/03/2013 2.5 2.5 2.5 2.5 3,000
01/02/2013 2.56 2.58 2.56 2.58 1,000
12/31/2012 2.57 2.57 2.51 2.51 434
12/28/2012 2.5 2.5 2.5 2.5 463
12/27/2012 2.49 2.5 2.41 2.41 1,135
12/26/2012 2.53 2.59 2.5 2.53 5,900
12/24/2012 2.59 2.59 2.46 2.46 3,371
12/21/2012 2.57 2.57 2.57 2.57 100
12/20/2012 2.59 2.59 2.57 2.57 500
12/19/2012 2.09 2.84 2.04 2.57 34,087
12/18/2012 2.8 2.8 2.8 2.8 00
12/17/2012 2.66 2.8699 2.32 2.8 4,702
12/14/2012 2.6 2.6 2.51 2.51 800
12/13/2012 2.5 2.5 2.5 2.5 10,803
12/12/2012 2.6 2.6 2.55 2.56 2,497
12/11/2012 2.56 2.56 2.56 2.56 00
12/10/2012 2.5601 2.5601 2.56 2.56 200
12/07/2012 2.71 2.71 2.7 2.7 989
12/06/2012 2.9 2.9 2.9 2.9 00
12/05/2012 2.9 2.9 2.9 2.9 00
12/04/2012 2.72 2.9 2.72 2.9 1,100
12/03/2012 3.08 3.08 2.72 2.72 601
11/30/2012 2.78 2.78 2.78 2.78 00
11/29/2012 2.78 2.78 2.78 2.78 300
11/28/2012 2.73 2.73 2.73 2.73 00
11/27/2012 2.73 2.73 2.73 2.73 00
11/26/2012 2.73 2.73 2.73 2.73 00
11/23/2012 2.73 2.73 2.73 2.73 100
11/21/2012 3.0999 3.0999 3.0999 3.0999 00
11/20/2012 3.0999 3.0999 3.0999 3.0999 00
11/19/2012 2.7001 3.0999 2.7001 3.0999 255
11/16/2012 2.85 2.85 2.85 2.85 00
11/15/2012 3.7 3.7 2.85 2.85 600
11/14/2012 2.74 2.74 2.74 2.74 100
11/13/2012 2.22 3.28 2.22 3 20,356
11/12/2012 2.69 2.69 2.69 2.69 00
11/09/2012 2.69 2.69 2.69 2.69 00
11/08/2012 2.69 2.69 2.69 2.69 00
11/07/2012 2.69 2.69 2.69 2.69 00
11/06/2012 2.68 2.69 2.68 2.69 807
11/05/2012 2.7 2.7 2.7 2.7 00
11/02/2012 2.7 2.7 2.7 2.7 00
11/01/2012 2.7 2.7 2.7 2.7 812
10/31/2012 2.69 2.69 2.69 2.69 00
10/26/2012 2.69 2.69 2.69 2.69 00
10/25/2012 2.69 2.69 2.69 2.69 00
10/24/2012 2.59 2.69 2.59 2.69 3,607
10/23/2012 2.6 2.6 2.6 2.6 00
10/22/2012 2.5999 2.6001 2.58 2.6 5,057
10/19/2012 2.41 2.41 2.41 2.41 636
10/18/2012 2.42 2.42 2.42 2.42 885
10/17/2012 2.49 2.62 2.49 2.62 1,265
10/16/2012 2.64 2.64 2.64 2.64 1,000
10/15/2012 2.54 2.7 2.54 2.6 2,472
10/12/2012 2.41 2.57 2.41 2.57 1,288
10/11/2012 2.41 2.41 2.41 2.41 900
10/10/2012 2.45 2.45 2.4 2.4 700
10/09/2012 2.59 2.59 2.59 2.59 00
10/08/2012 2.59 2.59 2.59 2.59 00
10/05/2012 2.59 2.59 2.59 2.59 00
10/04/2012 2.59 2.59 2.59 2.59 00
10/03/2012 2.38 2.59 2.37 2.59 300
10/02/2012 2.48 2.48 2.48 2.48 311
10/01/2012 2.45 2.45 2.45 2.45 00
09/28/2012 2.45 2.45 2.45 2.45 00
09/27/2012 2.45 2.45 2.45 2.45 00
09/26/2012 2.45 2.45 2.45 2.45 370
09/25/2012 2.44 2.45 2.44 2.45 1,000
09/24/2012 2.49 2.49 2.49 2.49 00
09/21/2012 2.49 2.49 2.49 2.49 00
09/20/2012 2.49 2.49 2.49 2.49 00
09/19/2012 2.49 2.49 2.49 2.49 00
09/18/2012 2.49 2.49 2.49 2.49 200
09/17/2012 2.43 2.43 2.43 2.43 200
09/14/2012 2.3601 2.4618 2.36 2.37 1,200
09/13/2012 2.4 2.4 2.4 2.4 00
09/12/2012 2.4 2.4 2.4 2.4 400
09/11/2012 2.39 2.4 2.39 2.4 4,190
09/10/2012 2.4 2.4 2.4 2.4 00
09/07/2012 2.43 2.43 2.4 2.4 400
09/06/2012 2.69 2.69 2.69 2.69 00
09/05/2012 2.69 2.69 2.69 2.69 00
09/04/2012 2.69 2.69 2.69 2.69 00
08/31/2012 2.72 2.74 2.69 2.69 3,315
08/30/2012 2.66 2.83 1.73 2.77 48,457
08/29/2012 2.7779 2.7779 2.7 2.7 270
08/28/2012 2.31 2.57 2.201 2.57 66,111
08/27/2012 2.47 2.47 2.35 2.45 33,212
08/24/2012 2.6 2.6 2.6 2.6 100
08/23/2012 2.58 2.58 2.58 2.58 300
08/22/2012 2.49 2.51 2.49 2.51 737
08/21/2012 2.45 2.45 2.45 2.45 00
08/20/2012 2.5 2.5 2.45 2.45 2,835
08/17/2012 2.31 2.31 2.31 2.31 100
08/16/2012 2.61 2.76 2.3 2.3 5,588
08/15/2012 2.65 2.66 2.65 2.65 3,600
08/14/2012 2.51 2.5111 2.51 2.5111 400
08/13/2012 2.51 2.51 2.51 2.51 00
08/10/2012 2.51 2.51 2.51 2.51 100
08/09/2012 2.36 2.36 2.36 2.36 00
08/08/2012 2.6 2.81 2.36 2.36 5,851
08/07/2012 2.55 2.55 2.55 2.55 721
08/06/2012 2.55 2.55 2.55 2.55 1,795
08/03/2012 2.54 2.54 2.54 2.54 200
08/02/2012 2.43 2.43 2.43 2.43 525
08/01/2012 2.6 2.6 2.6 2.6 00
07/31/2012 2.6 2.6 2.6 2.6 1,598
07/30/2012 2.6 2.6 2.6 2.6 00
07/27/2012 2.6 2.6 2.6 2.6 00
07/26/2012 2.6 2.6 2.6 2.6 465
07/25/2012 2.6 2.6 2.6 2.6 00
07/24/2012 2.6 2.6 2.6 2.6 3,900
07/23/2012 2.6 2.6 2.6 2.6 4,141
07/20/2012 2.6 2.6 2.6 2.6 00
07/19/2012 2.6 2.6 2.6 2.6 00
07/18/2012 2.6 2.6 2.6 2.6 00
07/17/2012 2.59 2.6 2.59 2.6 2,492
07/16/2012 2.6 2.6 2.6 2.6 154
07/13/2012 2.64 2.64 2.64 2.64 00
07/12/2012 2.64 2.64 2.64 2.64 00
07/11/2012 2.64 2.64 2.64 2.64 144
07/10/2012 2.75 2.75 2.75 2.75 00
07/09/2012 2.75 2.75 2.75 2.75 00
07/06/2012 2.75 2.75 2.75 2.75 00
07/05/2012 2.75 2.75 2.75 2.75 00
07/03/2012 2.75 2.75 2.75 2.75 00
07/02/2012 2.43 2.75 2.43 2.75 1,350
06/29/2012 2.75 2.7501 2.75 2.7501 700
06/28/2012 2.79 2.79 2.79 2.79 00
06/27/2012 2.8 2.8 2.79 2.79 1,300
06/26/2012 2.64 2.64 2.64 2.64 00
06/25/2012 2.64 2.64 2.64 2.64 00
06/22/2012 2.77 2.77 2.3301 2.64 1,336
06/21/2012 2.75 2.8 2.75 2.8 1,100
06/20/2012 2.88 2.88 2.75 2.8 2,960
06/19/2012 2.9 2.9 2.86 2.9 5,100
06/18/2012 2.773 3.02 2.76 2.9 7,041
06/15/2012 2.802 2.9 2.51 2.75 1,600
06/14/2012 2.31 2.42 2.31 2.42 1,000
06/13/2012 2.85 2.85 2.85 2.85 00
06/12/2012 2.3101 2.85 2.3101 2.85 365
06/11/2012 2.83 2.83 2.74 2.75 2,314
06/08/2012 2.74 2.74 2.74 2.74 100
06/07/2012 2.4 2.75 2.36 2.75 1,432
06/06/2012 2.75 2.75 2.75 2.75 00
06/05/2012 2.75 2.75 2.75 2.75 00
06/04/2012 2.76 2.76 2.75 2.75 5,781
06/01/2012 2.47 2.85 2.44 2.75 4,478
05/31/2012 2.33 2.33 2.32 2.32 600
05/30/2012 2.33 2.74 2.25 2.74 3,000
05/29/2012 2.73 2.73 2.73 2.73 200
05/25/2012 2.74 2.74 2.74 2.74 00
05/24/2012 2.8 2.8 2.73 2.74 2,413
05/23/2012 2.81 2.81 2.81 2.81 100
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.