Pointer Telocation Ltd. - Price History

Monthly price history for PNTR (Pointer Telocation Ltd.)

DateAdjusted priceReal price
February 2021 15.30 USD 15.30 USD
January 2021 15.30 USD 15.30 USD
December 2020 15.30 USD 15.30 USD
November 2020 15.30 USD 15.30 USD
October 2020 15.30 USD 15.30 USD
September 2020 15.30 USD 15.30 USD
August 2020 15.30 USD 15.30 USD
July 2020 15.30 USD 15.30 USD
June 2020 15.30 USD 15.30 USD
May 2020 15.30 USD 15.30 USD
April 2020 15.30 USD 15.30 USD
March 2020 15.30 USD 15.30 USD
February 2020 15.30 USD 15.30 USD
January 2020 15.30 USD 15.30 USD
December 2019 15.30 USD 15.30 USD
November 2019 15.30 USD 15.30 USD
October 2019 15.30 USD 15.30 USD
September 2019 15.04 USD 15.04 USD
August 2019 14.61 USD 14.61 USD
July 2019 15.43 USD 15.43 USD
June 2019 15.25 USD 15.25 USD
May 2019 14.15 USD 14.15 USD
April 2019 15.13 USD 15.13 USD
March 2019 15.64 USD 15.64 USD
February 2019 14.09 USD 14.09 USD
January 2019 13.33 USD 13.33 USD
December 2018 12.15 USD 12.15 USD
November 2018 11.80 USD 11.80 USD
October 2018 11.50 USD 11.50 USD
September 2018 13.00 USD 13.00 USD
August 2018 12.80 USD 12.80 USD
July 2018 11.40 USD 11.40 USD
June 2018 12.00 USD 12.00 USD
May 2018 14.00 USD 14.00 USD
April 2018 14.25 USD 14.25 USD
March 2018 14.55 USD 14.55 USD
February 2018 15.40 USD 15.40 USD
January 2018 18.88 USD 18.88 USD
December 2017 18.60 USD 18.60 USD
November 2017 18.01 USD 18.01 USD
October 2017 18.90 USD 18.90 USD
September 2017 16.95 USD 16.95 USD
August 2017 14.55 USD 14.55 USD
July 2017 12.85 USD 12.85 USD
June 2017 11.60 USD 11.60 USD
May 2017 10.30 USD 10.30 USD
April 2017 9.05 USD 9.05 USD
March 2017 8.85 USD 8.85 USD
February 2017 8.55 USD 8.55 USD
January 2017 7.90 USD 7.90 USD
December 2016 6.80 USD 6.80 USD
November 2016 7.70 USD 7.70 USD
October 2016 7.45 USD 7.45 USD
September 2016 7.51 USD 7.51 USD
August 2016 7.15 USD 7.15 USD
July 2016 6.23 USD 6.23 USD
June 2016 5.63 USD 5.63 USD
May 2016 6.56 USD 6.56 USD
April 2016 7.15 USD 7.15 USD
March 2016 6.04 USD 6.04 USD
February 2016 6.18 USD 6.18 USD
January 2016 5.62 USD 5.62 USD
December 2015 6.23 USD 6.23 USD
November 2015 6.26 USD 6.26 USD
October 2015 7.18 USD 7.18 USD
September 2015 6.83 USD 6.83 USD
August 2015 6.16 USD 6.16 USD
July 2015 6.99 USD 6.99 USD
June 2015 8.68 USD 8.68 USD
May 2015 8.01 USD 8.01 USD
April 2015 8.21 USD 8.21 USD
March 2015 8.70 USD 8.70 USD
February 2015 8.26 USD 8.26 USD
January 2015 8.88 USD 8.88 USD
December 2014 8.19 USD 8.19 USD
November 2014 8.50 USD 8.50 USD
October 2014 8.40 USD 8.40 USD
September 2014 8.22 USD 8.22 USD
August 2014 7.19 USD 7.19 USD
July 2014 8.60 USD 8.60 USD
June 2014 9.11 USD 9.11 USD
May 2014 9.50 USD 9.50 USD
April 2014 8.16 USD 8.16 USD
March 2014 9.81 USD 9.81 USD
February 2014 9.97 USD 9.97 USD
January 2014 9.68 USD 9.68 USD
December 2013 11.84 USD 11.84 USD
November 2013 6.96 USD 6.96 USD
October 2013 6.00 USD 6.00 USD
September 2013 5.37 USD 5.37 USD
August 2013 4.48 USD 4.48 USD
July 2013 4.31 USD 4.31 USD
June 2013 3.93 USD 3.93 USD
May 2013 3.26 USD 3.26 USD
April 2013 2.90 USD 2.90 USD
March 2013 2.72 USD 2.72 USD
February 2013 2.70 USD 2.70 USD
January 2013 2.79 USD 2.79 USD
December 2012 2.51 USD 2.51 USD
November 2012 2.78 USD 2.78 USD
October 2012 2.69 USD 2.69 USD
September 2012 2.45 USD 2.45 USD
August 2012 2.69 USD 2.69 USD
July 2012 2.60 USD 2.60 USD
June 2012 2.75 USD 2.75 USD
May 2012 2.32 USD 2.32 USD
April 2012 3.00 USD 3.00 USD
March 2012 2.79 USD 2.79 USD
February 2012 2.93 USD 2.93 USD
January 2012 3.05 USD 3.05 USD
December 2011 3.41 USD 3.41 USD
November 2011 4.24 USD 4.24 USD
October 2011 4.60 USD 4.60 USD
September 2011 4.08 USD 4.08 USD
August 2011 4.80 USD 4.80 USD
July 2011 4.75 USD 4.75 USD
June 2011 4.65 USD 4.65 USD
May 2011 5.00 USD 5.00 USD
April 2011 5.81 USD 5.81 USD
March 2011 5.94 USD 5.94 USD
February 2011 5.75 USD 5.75 USD
January 2011 5.70 USD 5.70 USD
December 2010 6.04 USD 6.04 USD
November 2010 6.61 USD 6.61 USD
October 2010 6.50 USD 6.50 USD
September 2010 6.80 USD 6.80 USD
August 2010 7.30 USD 7.30 USD
July 2010 7.46 USD 7.46 USD
June 2010 7.05 USD 7.05 USD
May 2010 6.40 USD 6.40 USD
April 2010 6.62 USD 6.62 USD
March 2010 6.85 USD 6.85 USD
February 2010 6.80 USD 6.80 USD
January 2010 6.63 USD 6.63 USD
December 2009 6.35 USD 6.35 USD
November 2009 6.01 USD 6.01 USD
October 2009 5.50 USD 5.50 USD
September 2009 4.74 USD 4.74 USD
August 2009 4.10 USD 4.10 USD
July 2009 3.75 USD 3.75 USD
June 2009 4.23 USD 4.23 USD
May 2009 4.09 USD 4.09 USD
April 2009 3.43 USD 3.43 USD
March 2009 3.09 USD 3.09 USD
February 2009 3.18 USD 3.18 USD
January 2009 3.22 USD 3.22 USD
December 2008 4.10 USD 4.10 USD
November 2008 2.70 USD 2.70 USD
October 2008 5.06 USD 5.06 USD
September 2008 5.23 USD 5.23 USD
August 2008 6.71 USD 6.71 USD
July 2008 6.07 USD 6.07 USD
June 2008 6.79 USD 6.79 USD
May 2008 6.62 USD 6.62 USD
April 2008 4.74 USD 4.74 USD
March 2008 4.83 USD 4.83 USD
February 2008 5.01 USD 5.01 USD
January 2008 5.64 USD 5.64 USD
December 2007 6.16 USD 6.16 USD
November 2007 6.89 USD 6.89 USD
October 2007 8.24 USD 8.24 USD
September 2007 8.10 USD 8.10 USD
August 2007 8.06 USD 8.06 USD
July 2007 8.30 USD 8.30 USD
June 2007 8.36 USD 8.36 USD
May 2007 8.87 USD 8.87 USD
April 2007 10.49 USD 10.49 USD
March 2007 10.50 USD 10.50 USD
February 2007 11.76 USD 11.76 USD
January 2007 10.82 USD 10.82 USD
December 2006 11.20 USD 11.20 USD
November 2006 15.75 USD 15.75 USD
October 2006 5.85 USD 5.85 USD
September 2006 6.50 USD 6.50 USD
August 2006 6.59 USD 6.59 USD
July 2006 6.64 USD 6.64 USD
June 2006 6.50 USD 6.50 USD
May 2006 6.70 USD 6.70 USD
April 2006 6.55 USD 6.55 USD
March 2006 7.00 USD 7.00 USD
February 2006 8.10 USD 8.10 USD
January 2006 7.06 USD 7.06 USD
December 2005 6.84 USD 6.84 USD
November 2005 9.00 USD 9.00 USD
October 2005 8.70 USD 8.70 USD
September 2005 10.79 USD 10.79 USD
August 2005 7.82 USD 7.82 USD
July 2005 12.00 USD 12.00 USD
June 2005 11.00 USD 11.00 USD
May 2005 11.00 USD 11.00 USD
April 2005 12.00 USD 12.00 USD
March 2005 14.00 USD 14.00 USD
February 2005 14.00 USD 14.00 USD
January 2005 17.00 USD 17.00 USD
December 2004 11.00 USD 11.00 USD
November 2004 9.00 USD 9.00 USD
October 2004 10.00 USD 10.00 USD
September 2004 12.00 USD 12.00 USD
August 2004 14.00 USD 14.00 USD
July 2004 14.00 USD 14.00 USD
June 2004 15.00 USD 15.00 USD
May 2004 15.00 USD 15.00 USD
April 2004 18.00 USD 18.00 USD
March 2004 40.00 USD 40.00 USD
February 2004 42.00 USD 42.00 USD
January 2004 50.00 USD 50.00 USD
December 2003 22.00 USD 22.00 USD
November 2003 28.00 USD 28.00 USD
October 2003 25.00 USD 25.00 USD
September 2003 14.00 USD 14.00 USD
August 2003 16.00 USD 16.00 USD
July 2003 22.00 USD 22.00 USD
June 2003 20.00 USD 20.00 USD
May 2003 25.00 USD 25.00 USD
April 2003 17.00 USD 17.00 USD
March 2003 13.00 USD 13.00 USD
February 2003 6.00 USD 6.00 USD
January 2003 8.00 USD 8.00 USD
December 2002 8.00 USD 8.00 USD
November 2002 16.00 USD 16.00 USD
October 2002 17.00 USD 17.00 USD
September 2002 35.00 USD 35.00 USD
August 2002 30.00 USD 30.00 USD
July 2002 75.00 USD 75.00 USD
June 2002 110.00 USD 110.00 USD
May 2002 132.00 USD 132.00 USD
April 2002 107.00 USD 107.00 USD
March 2002 154.00 USD 154.00 USD
February 2002 146.00 USD 146.00 USD
January 2002 195.00 USD 195.00 USD
December 2001 218.00 USD 218.00 USD
November 2001 217.00 USD 217.00 USD
October 2001 170.00 USD 170.00 USD
September 2001 141.00 USD 141.00 USD
August 2001 200.00 USD 200.00 USD
July 2001 312.00 USD 312.00 USD
June 2001 223.00 USD 223.00 USD
May 2001 195.00 USD 195.00 USD
April 2001 155.00 USD 155.00 USD
March 2001 187.50 USD 187.50 USD
February 2001 206.25 USD 206.25 USD
January 2001 384.38 USD 384.38 USD
December 2000 168.75 USD 168.75 USD
November 2000 215.63 USD 215.63 USD
October 2000 384.38 USD 384.38 USD
September 2000 656.25 USD 656.25 USD
August 2000 731.25 USD 731.25 USD
July 2000 693.75 USD 693.75 USD
June 2000 768.75 USD 768.75 USD
May 2000 675.00 USD 675.00 USD
April 2000 825.00 USD 825.00 USD
March 2000 1387.50 USD 1387.50 USD
February 2000 1818.75 USD 1818.75 USD
January 2000 1350.00 USD 1350.00 USD
December 1999 862.50 USD 862.50 USD
November 1999 881.25 USD 881.25 USD
October 1999 600.00 USD 600.00 USD
September 1999 562.50 USD 562.50 USD
August 1999 768.75 USD 768.75 USD
July 1999 1012.50 USD 1012.50 USD
June 1999 1068.75 USD 1068.75 USD
May 1999 806.25 USD 806.25 USD
April 1999 900.00 USD 900.00 USD
March 1999 768.75 USD 768.75 USD
February 1999 750.00 USD 750.00 USD
January 1999 862.50 USD 862.50 USD
December 1998 825.00 USD 825.00 USD
November 1998 937.50 USD 937.50 USD
October 1998 1181.25 USD 1181.25 USD
September 1998 1350.00 USD 1350.00 USD
August 1998 1500.00 USD 1500.00 USD
July 1998 1931.25 USD 1931.25 USD
June 1998 1987.50 USD 1987.50 USD
May 1998 2100.00 USD 2100.00 USD
April 1998 1762.50 USD 1762.50 USD
March 1998 1710.94 USD 1710.94 USD
February 1998 1326.56 USD 1326.56 USD
January 1998 1275.00 USD 1275.00 USD
December 1997 1237.50 USD 1237.50 USD
November 1997 1687.50 USD 1687.50 USD
October 1997 1800.00 USD 1800.00 USD
September 1997 1987.50 USD 1987.50 USD
August 1997 1650.00 USD 1650.00 USD
July 1997 1350.00 USD 1350.00 USD
June 1997 1387.50 USD 1387.50 USD
May 1997 1237.50 USD 1237.50 USD
April 1997 825.00 USD 825.00 USD
March 1997 1293.75 USD 1293.75 USD
February 1997 1050.00 USD 1050.00 USD
January 1997 1125.00 USD 1125.00 USD
December 1996 1125.00 USD 1125.00 USD
November 1996 975.00 USD 975.00 USD
October 1996 1012.50 USD 1012.50 USD
September 1996 1350.00 USD 1350.00 USD
August 1996 1425.00 USD 1425.00 USD
July 1996 1237.50 USD 1237.50 USD
June 1996 1312.50 USD 1312.50 USD
May 1996 1612.50 USD 1612.50 USD
April 1996 1593.75 USD 1593.75 USD
March 1996 1650.00 USD 1650.00 USD
February 1996 1612.50 USD 1612.50 USD
January 1996 1725.00 USD 1725.00 USD
December 1995 1762.50 USD 1762.50 USD
November 1995 1612.50 USD 1612.50 USD
October 1995 1350.00 USD 1350.00 USD
September 1995 1725.00 USD 1725.00 USD
August 1995 1462.50 USD 1462.50 USD
July 1995 1012.50 USD 1012.50 USD
June 1995 1050.00 USD 1050.00 USD
May 1995 1200.00 USD 1200.00 USD
April 1995 1425.00 USD 1425.00 USD
March 1995 1218.75 USD 1218.75 USD
February 1995 1050.00 USD 1050.00 USD
January 1995 1237.50 USD 1237.50 USD
December 1994 1425.00 USD 1425.00 USD
November 1994 1275.00 USD 1275.00 USD
October 1994 1612.50 USD 1612.50 USD
September 1994 1650.00 USD 1650.00 USD
August 1994 1200.00 USD 1200.00 USD
July 1994 1200.00 USD 1200.00 USD
June 1994 1012.50 USD 1012.50 USD

PNTR

Price: 15.30USD

52 week range price:
11.11
16.15

Dividend Yield: 4.40%

Payout Ratio Range:
84.16%
2428.57%

Earnings Per Share: 0.07 USD

P/E Ratio: 60.02

Exchange: NCM

Sector: Technology

Industry: Radio And Television Broadcasting And Communications Equipment

Volume: 100

Ebitda: 3.6 million

Market Capitalization: 125.0 million

Links: