Quantcast

Elbit Imaging Ltd. Ordinary Shares Historical Stock Prices

EMITF 
$1.8
*  
0.05
2.7%
Get EMITF Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading EMITF now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    EMITF 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 1.84 1.85 1.65 1.80 3,512
12/07/2018 1.7 1.85 1.65 1.8 3,512
12/06/2018 1.76 1.85 1.76 1.85 349
12/04/2018 1.7847 1.82 1.7847 1.82 598
12/03/2018 1.8 1.89 1.8 1.88 4,038
11/30/2018 1.8 1.85 1.8 1.85 541
11/29/2018 1.82 1.82 1.7085 1.71 4,476
11/28/2018 1.74 1.89 1.67 1.87 1,961
11/27/2018 1.79 1.88 1.72 1.72 1,016
11/26/2018 1.79 1.81 1.74 1.81 2,734
11/23/2018 1.71 1.78 1.71 1.76 700
11/21/2018 1.67 1.82 1.6482 1.705 2,901
11/20/2018 1.78 1.78 1.5622 1.78 916
11/19/2018 1.71 1.81 1.71 1.81 720
11/16/2018 1.7 1.7684 1.68 1.68 4,202
11/15/2018 1.7 1.73 1.6 1.73 3,042
11/14/2018 1.74 1.7499 1.54 1.5999 31,998
11/13/2018 1.79 1.8227 1.7 1.7 10,740
11/12/2018 1.75 1.8 1.69 1.75 8,921
11/09/2018 1.65 1.79 1.6 1.79 5,084
11/08/2018 1.65 1.74 1.64 1.7367 3,019
11/07/2018 1.74 1.7467 1.66 1.73 33,856
11/06/2018 1.85 1.85 1.69 1.75 39,976
11/05/2018 1.96 2 1.72 1.84 91,519
11/02/2018 1.9305 2 1.9305 2 1,200
11/01/2018 1.89 2.03 1.89 1.9973 6,384
10/31/2018 2.065 2.09 1.54 1.89 129,201
10/30/2018 2.12 2.12 2.01 2.12 4,200
10/29/2018 2.04 2.13 1.95 2.12 6,716
10/26/2018 2.08 2.18 1.825 2.03 74,785
10/25/2018 2.11 2.19 2.11 2.19 540
10/24/2018 2.29 2.29 2.08 2.15 9,559
10/23/2018 2.09 2.2 2.08 2.18 8,400
10/22/2018 2.14 2.19 2.14 2.19 434
10/19/2018 2.21 2.21 2.11 2.2 2,197
10/18/2018 2.21 2.21 2.21 2.21 00
10/17/2018 2.16 2.21 2.1101 2.21 5,392
10/16/2018 2.06 2.18 2.06 2.18 2,091
10/15/2018 2.16 2.17 2.05 2.15 8,105
10/12/2018 2.19 2.19 2.19 2.19 00
10/11/2018 2.16 2.1999 2.1253 2.19 3,600
10/10/2018 2.11 2.22 2.11 2.16 6,412
10/09/2018 2.2 2.21 2.06 2.2 2,000
10/08/2018 2.1 2.15 2.09 2.15 933
10/05/2018 2.13 2.13 2.13 2.13 00
10/04/2018 2.19 2.19 2.0462 2.13 1,573
10/03/2018 2.11 2.21 2.03 2.13 17,974
10/02/2018 2.19 2.2473 2.0701 2.195 3,563
10/01/2018 2.25 2.27 2.25 2.27 200
09/28/2018 2.09 2.27 2.09 2.2661 3,316
09/27/2018 2.05 2.2 2.02 2.19 13,034
09/26/2018 2.28 2.31 2.05 2.19 90,141
09/25/2018 2.21 2.28 2.2 2.28 2,595
09/24/2018 2.22 2.22 2.22 2.22 100
09/21/2018 2.25 2.2531 2.1 2.22 5,108
09/20/2018 2.11 2.26 2.1 2.25 1,073
09/19/2018 2.25 2.25 2.0904 2.1999 4,867
09/18/2018 2.11 2.27 2.08 2.21 7,240
09/17/2018 2.21 2.27 2.2 2.27 2,605
09/14/2018 2.24 2.24 2.24 2.24 3,336
09/13/2018 2.1296 2.25 2.1296 2.15 713
09/12/2018 2.18 2.28 2.18 2.2473 64,177
09/11/2018 2.11 2.26 2.03 2.1454 33,034
09/10/2018 2.12 2.26 2.03 2.26 26,590
09/07/2018 2.26 2.26 2.26 2.26 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMITF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio