PNTR - Pointer Telocation Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201914.9915.1914.9815.0915.0926,300
Jun 25, 201915.0115.1014.9615.0515.0523,800
Jun 24, 201915.0015.1714.9715.1715.1721,200
Jun 21, 201915.0515.1014.8614.8614.8636,700
Jun 20, 201914.9115.1914.9115.1015.1043,200
Jun 19, 201914.8115.1814.8115.1815.1835,800
Jun 18, 201914.8015.1014.8015.1015.1029,400
Jun 17, 201914.7214.9814.7214.9814.989,600
Jun 14, 201914.8714.8914.7514.8014.8041,500
Jun 13, 201914.6814.8514.6814.8014.802,000
Jun 12, 201914.8014.8014.7814.7814.78400
Jun 11, 201914.6914.8814.6914.8214.826,900
Jun 10, 201914.6214.8414.5714.7114.7116,100
Jun 07, 201914.8514.8514.7014.8114.812,100
Jun 06, 201914.5114.7214.5114.7214.7216,600
Jun 05, 201914.3514.7014.3514.6914.6949,900
Jun 04, 201914.2814.4214.2514.4014.4066,400
Jun 03, 201914.3014.4614.2814.3114.3118,400
May 31, 201914.1514.3314.1514.1514.1511,000
May 30, 201914.2014.2714.1414.1414.1415,900
May 29, 201914.2314.3814.0514.1514.1521,500
May 28, 201914.3314.5014.2314.3414.3413,000
May 24, 201914.3014.5014.3014.4014.4017,600
May 23, 201914.4114.4914.3214.4014.4028,400
May 22, 201914.3514.5514.3514.5014.5011,700
May 21, 201914.4514.5014.4314.4714.478,200
May 20, 201914.3414.4614.3414.4414.448,100
May 17, 201914.5214.6014.5114.5414.548,800
May 16, 201914.6114.6114.4714.5314.5318,600
May 15, 201914.3014.5514.3014.4914.4923,600
May 14, 201914.4814.4814.3514.4114.4111,900
May 13, 201914.4514.7314.3014.3014.3030,400
May 10, 201914.9415.1814.9415.1015.102,500
May 09, 201915.2015.2015.0615.1215.121,100
May 08, 201915.3115.3115.3115.3115.31100
May 07, 201915.2915.3515.2515.3115.314,800
May 06, 201914.9915.3714.9915.2715.2725,300
May 03, 201915.3115.4015.2715.3015.308,100
May 02, 201915.2615.2615.1115.2115.211,400
May 01, 201915.1915.3715.1515.3015.3011,700
Apr 30, 201915.0315.2015.0315.1315.1312,200
Apr 29, 201915.1215.3315.0615.2215.2257,600
Apr 26, 201915.2015.2215.1415.1415.1445,000
Apr 25, 201915.2215.2215.1715.1815.182,400
Apr 24, 201915.4015.4015.2115.2115.212,300
Apr 23, 201915.3015.3615.2515.3115.3119,000
Apr 22, 201915.2415.3515.2115.3415.3432,100
Apr 18, 201915.4515.4515.3515.4315.4317,600
Apr 17, 201915.5015.5015.4215.4515.4582,600
Apr 16, 201915.4615.5015.4215.4215.4223,000
Apr 15, 201915.3715.5515.3715.5015.5038,500
Apr 12, 201915.4615.4615.4315.4515.455,700
Apr 11, 201915.4215.5015.2915.4815.4839,200
Apr 10, 201915.1815.4015.1815.4015.4024,200
Apr 09, 201915.2515.3415.0515.2715.2732,500
Apr 08, 201915.2115.4215.1115.3215.3222,800
Apr 05, 201915.3215.4015.2515.3715.3720,200
Apr 04, 201915.4115.4715.2315.4415.4456,900
Apr 03, 201915.4815.5015.4215.4415.4420,200
Apr 02, 201915.5115.6015.4515.5015.506,100
Apr 01, 201915.5315.6915.4515.4515.459,600
Mar 29, 201915.6315.7115.6315.6415.643,200
Mar 28, 201915.5115.9015.4715.7515.7536,300
Mar 27, 201915.3915.8215.3915.6315.6341,100
Mar 26, 201915.7015.8315.4915.5315.5373,100
Mar 25, 201915.2215.8015.2215.7215.7257,400
Mar 22, 201915.7115.7915.4715.4715.4731,100
Mar 21, 201915.5615.8015.5615.6515.6549,800
Mar 20, 201915.0015.5814.4715.4415.4450,300
Mar 19, 201915.6215.7015.3715.3915.3934,600
Mar 18, 201915.8215.9915.3815.7315.73181,600
Mar 15, 201915.7716.1615.7715.8215.82144,600
Mar 14, 201915.5915.9515.4415.7015.70333,600
Mar 13, 201914.2814.6014.2814.5014.507,100
Mar 12, 201914.4214.6514.1014.5014.5024,800
Mar 11, 201914.1814.2213.7014.1514.1514,600
Mar 08, 201914.1014.3614.1014.2414.2411,200
Mar 07, 201914.0714.2514.0014.1414.1413,300
Mar 06, 201914.0714.1314.0114.1314.134,900
Mar 05, 201913.9813.9813.9813.9813.98100
Mar 04, 201913.9514.1013.4013.9813.9856,300
Mar 01, 201914.0514.1813.7514.1014.109,600
Feb 28, 201914.3314.3313.8014.0914.0939,300
Feb 27, 201914.4914.7914.2214.6314.633,100
Feb 26, 201914.7014.7014.6514.6714.673,800
Feb 25, 201914.5714.6014.5114.5414.5415,500
Feb 22, 201914.9915.3314.6614.6614.662,400
Feb 21, 201914.3015.3014.3014.9714.97126,300
Feb 20, 201913.6914.5113.6914.3014.305,700
Feb 19, 201913.5413.8013.5413.8013.803,400
Feb 15, 201913.5113.6913.5013.5413.542,000
Feb 14, 201913.3613.3613.3613.3613.36600
Feb 13, 201913.2013.3813.2013.3313.339,500
Feb 12, 201912.8013.0712.7513.0713.0715,400
Feb 11, 201912.9512.9512.5912.8012.8011,500
Feb 08, 201912.8012.9512.7112.9512.956,500
Feb 07, 201913.1313.1312.9013.1013.106,800
Feb 06, 201913.4813.5913.2813.4013.407,000
Feb 05, 201913.7613.8213.7613.7913.791,600
Feb 04, 201913.6813.8613.3913.7613.7612,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...