NASDAQ:PNTR
Delisted
Pointer Telocation Ltd. Stock Price (Quote)
$15.27
+0 (+0%)
At Close: Jan 24, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Friday, 24th Jan 2020 PNTR stock ended at $15.27. During the day the stock fluctuated 0% from a day low at $15.27 to a day high of $15.27. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $6.24 | $6.24 | $6.01 | $6.07 | 1 900 |
| Mar 10, 2016 | $6.28 | $6.34 | $6.24 | $6.24 | 500 |
| Mar 09, 2016 | $6.17 | $6.29 | $6.17 | $6.29 | 3 600 |
| Mar 08, 2016 | $6.30 | $6.31 | $6.26 | $6.30 | 5 900 |
| Mar 07, 2016 | $6.27 | $6.29 | $6.27 | $6.29 | 700 |
| Mar 04, 2016 | $6.27 | $6.32 | $6.17 | $6.29 | 1 900 |
| Mar 03, 2016 | $6.20 | $6.28 | $6.20 | $6.28 | 900 |
| Mar 02, 2016 | $6.20 | $6.20 | $6.20 | $6.20 | 1 400 |
| Mar 01, 2016 | $6.14 | $6.18 | $6.12 | $6.18 | 1 500 |
| Feb 29, 2016 | $5.70 | $6.25 | $5.70 | $6.18 | 2 000 |
| Feb 26, 2016 | $6.14 | $6.18 | $6.08 | $6.15 | 2 100 |
| Feb 25, 2016 | $6.18 | $6.18 | $6.03 | $6.05 | 2 500 |
| Feb 24, 2016 | $6.17 | $6.20 | $5.80 | $6.16 | 4 200 |
| Feb 23, 2016 | $5.95 | $6.21 | $5.73 | $6.16 | 7 300 |
| Feb 22, 2016 | $6.16 | $6.19 | $5.88 | $6.19 | 4 300 |
| Feb 19, 2016 | $5.97 | $6.20 | $5.93 | $6.13 | 4 400 |
| Feb 18, 2016 | $5.70 | $5.80 | $5.46 | $5.80 | 9 800 |
| Feb 17, 2016 | $5.58 | $5.61 | $5.43 | $5.50 | 4 900 |
| Feb 16, 2016 | $5.10 | $5.56 | $5.10 | $5.43 | 41 200 |
| Feb 12, 2016 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| Feb 11, 2016 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| Feb 10, 2016 | $5.53 | $5.53 | $5.40 | $5.47 | 800 |
| Feb 09, 2016 | $5.47 | $5.50 | $5.40 | $5.40 | 6 400 |
| Feb 08, 2016 | $5.48 | $5.50 | $5.35 | $5.42 | 5 000 |
| Feb 05, 2016 | $5.61 | $5.61 | $5.50 | $5.58 | 1 300 |
