U.S. Markets closed

Pointer Telocation Ltd. (PNTR)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.85+0.05 (+0.46%)
At close: 4:00PM EDT
People also watch
ITRNGILTWILCMTSLTISA
DateOpenHighLowCloseAdj Close*Volume
May 26, 201710.7210.9010.6710.9010.9022,000
May 25, 201710.5010.8010.4510.8010.8017,600
May 24, 201710.6510.6510.3510.4010.4018,500
May 23, 201710.8011.0010.6010.7510.7532,700
May 22, 201710.8010.8510.6510.7510.7519,900
May 19, 201710.5510.9510.4510.5010.5034,700
May 18, 201710.1510.6010.0010.4010.40141,500
May 17, 20179.359.559.139.259.2523,400
May 16, 20179.269.309.269.309.30300
May 15, 20179.359.359.259.269.261,700
May 12, 20179.209.359.109.359.358,800
May 11, 20179.309.309.259.259.25600
May 10, 20179.359.359.239.259.2512,200
May 09, 20179.409.419.009.309.3012,400
May 08, 20179.059.359.059.359.352,400
May 05, 20179.129.248.658.958.957,000
May 04, 20179.209.259.159.159.153,600
May 03, 20179.059.159.009.159.156,300
May 02, 20178.808.898.808.898.89700
May 01, 20179.009.008.658.808.804,700
Apr 28, 20179.089.119.009.059.053,600
Apr 27, 20179.309.309.109.109.10900
Apr 26, 20179.359.459.059.209.202,500
Apr 25, 20179.259.509.259.509.502,200
Apr 24, 20179.159.259.159.259.255,500
Apr 21, 20179.209.209.059.209.203,300
Apr 20, 20179.159.509.159.209.2018,500
Apr 19, 20179.309.309.159.259.252,100
Apr 18, 20179.109.309.109.309.305,400
Apr 17, 20179.189.509.109.109.109,100
Apr 13, 20179.309.309.019.209.2012,300
Apr 12, 20179.109.309.109.279.27900
Apr 11, 20179.059.509.059.159.158,000
Apr 10, 20179.209.509.109.109.1014,400
Apr 07, 20179.379.459.159.159.151,200
Apr 06, 20179.159.409.159.409.404,200
Apr 05, 20179.059.259.059.209.204,400
Apr 04, 20178.909.058.909.059.059,100
Apr 03, 20179.009.058.959.039.0317,000
Mar 31, 20179.009.008.858.858.8513,600
Mar 30, 20179.359.358.819.009.008,100
Mar 29, 20179.059.188.859.189.186,300
Mar 28, 20179.009.008.958.958.952,300
Mar 27, 20178.509.108.509.009.008,500
Mar 24, 20178.858.858.558.658.6525,700
Mar 23, 20178.909.058.768.808.808,300
Mar 22, 20178.959.078.809.009.008,200
Mar 21, 20178.959.058.808.858.859,700
Mar 20, 20178.958.958.758.858.853,300
Mar 17, 20178.938.958.758.908.9011,500
Mar 16, 20179.089.109.009.059.054,300
Mar 15, 20178.859.008.758.908.9013,300
Mar 14, 20179.009.008.758.908.908,900
Mar 13, 20179.159.359.009.009.0029,900
Mar 10, 20178.909.058.869.059.0515,700
Mar 09, 20179.209.208.868.958.9519,800
Mar 08, 20179.259.309.209.219.213,000
Mar 07, 20179.609.759.009.159.1519,700
Mar 06, 20179.309.759.229.559.5520,200
Mar 03, 20178.909.408.859.409.4018,100
Mar 02, 20178.859.458.858.908.9035,400
Mar 01, 20178.758.758.608.748.7413,300
Feb 28, 20178.458.708.388.558.5551,300
Feb 27, 20177.858.457.858.458.4538,100
Feb 24, 20177.838.037.737.957.9520,400
Feb 23, 20177.707.857.707.757.754,700
Feb 22, 20177.807.857.707.807.8019,000
Feb 21, 20177.857.907.607.787.786,200
Feb 17, 20177.907.907.607.857.857,200
Feb 16, 20177.808.007.807.857.854,000
Feb 15, 20178.058.057.857.907.9010,900
Feb 14, 20178.108.157.958.058.052,900
Feb 13, 20178.358.358.008.108.1014,200
Feb 10, 20178.408.458.258.408.4010,800
Feb 09, 20178.058.508.008.408.4017,000
Feb 08, 20178.008.158.008.108.104,500
Feb 07, 20178.008.108.008.078.074,000
Feb 06, 20178.158.157.908.008.0017,600
Feb 03, 20178.208.257.958.008.0034,800
Feb 02, 20178.058.208.058.108.105,700
Feb 01, 20178.108.107.968.058.0521,100
Jan 31, 20178.108.207.907.907.905,400
Jan 30, 20178.308.408.008.158.1515,500
Jan 27, 20178.408.458.258.258.257,400
Jan 26, 20178.508.508.208.458.4515,500
Jan 25, 20178.158.308.058.258.2552,900
Jan 24, 20178.158.308.008.058.0528,900
Jan 23, 20178.008.307.908.108.1063,800
Jan 20, 20177.558.007.507.807.80115,500
Jan 19, 20177.547.657.507.507.5010,300
Jan 18, 20177.357.557.297.457.4547,500
Jan 17, 20177.507.827.007.307.3085,400
Jan 13, 20177.357.407.207.287.282,900
Jan 12, 20177.457.507.207.457.4511,800
Jan 11, 20177.407.407.357.357.35400
Jan 10, 20177.357.377.307.307.307,100
Jan 09, 20177.357.507.307.307.304,600
Jan 06, 20177.357.357.357.357.35-
Jan 05, 20177.257.357.207.357.351,400
Jan 04, 20177.207.217.207.217.214,400
*Close price adjusted for dividends and splits.
Loading more data...