POINTER TELOCATION LTD SHS Historical Stock Price

Below is the stock price history for Pointer Telocation Ltd Shs PNTR. Data is recorded each day for the historical open, high, low, close and volume. The Pointer Telocation Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pointer Telocation Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 12.25 12.25 12.25 12.25 2,348
2018-10-12 12.26 12.35 12.21 12.26 2,057
2018-10-11 12.10 12.32 12.10 12.32 1,100
2018-10-10 12.25 12.40 12.20 12.35 1,481
2018-10-09 12.50 12.50 12.50 12.50 1,241
2018-10-05 12.31 12.31 12.31 12.31 35
2018-10-04 12.60 12.75 12.60 12.75 746
2018-10-03 12.49 12.78 12.49 12.62 500
2018-09-27 13.05 13.15 13.05 13.15 20
2018-09-26 13.05 13.05 12.95 12.95 196
2018-09-25 12.95 12.95 12.95 12.95 400
2018-09-24 12.85 12.90 12.85 12.90 615
2018-09-20 12.75 12.75 12.75 12.75 100
2018-09-19 12.90 12.90 12.75 12.75 200
2018-09-17 12.85 12.90 12.85 12.85 484
2018-09-14 12.75 12.75 12.75 12.75 50
2018-09-10 12.65 12.65 12.65 12.65 1,000
2018-09-05 12.40 12.40 12.40 12.40 100
2018-09-04 12.65 12.65 12.65 12.65 100
2018-08-30 13.10 13.10 12.95 12.95 200
2018-08-29 13.10 13.10 12.90 13.00 300
2018-08-27 13.30 13.30 13.10 13.10 200
2018-08-24 12.90 12.90 12.90 12.90 299
2018-08-23 12.95 13.15 12.95 13.15 314
2018-08-22 12.75 12.85 12.75 12.85 300
2018-08-21 12.45 12.50 12.45 12.45 822
2018-08-17 12.05 12.10 12.05 12.10 200
2018-08-16 11.50 11.50 11.50 11.50 200
2018-08-15 11.225 11.65 11.20 11.25 3,496
2018-08-13 10.25 11.05 10.25 11.05 5,226

» More Pointer Telocation Ltd Shs Stock Price History

To see other companies like Pointer Telocation Ltd Shs (PNTR), view our stock market today for news, and other data.