Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elbit Imaging Ltd (NQ: EMITF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.340 1.420 1.300 1.300 25,600 -0.23(-15.03%)
Dec 28, 2018 1.340 1.530 1.290 1.530 8,000 +0.19(+14.18%)
Dec 27, 2018 1.310 1.380 1.236 1.340 24,300 -0.05(-3.60%)
Dec 26, 2018 1.300 1.400 1.300 1.390 2,367 -0.13(-8.55%)
Dec 24, 2018 1.460 1.520 1.330 1.520 5,000 -0.04(-2.56%)
Dec 21, 2018 1.490 1.610 1.450 1.560 800 +0.04(+2.63%)
Dec 20, 2018 1.520 1.640 1.300 1.520 13,136 -0.14(-8.43%)
Dec 19, 2018 1.690 1.700 1.550 1.660 39,858 +0.02(+1.22%)
Dec 18, 2018 1.650 1.650 1.480 1.640 2,288 +0.04(+2.50%)
Dec 17, 2018 1.540 1.600 1.540 1.600 13,883 -0.13(-7.51%)
Dec 14, 2018 1.740 1.740 1.730 1.730 400 +0.03(+1.76%)
Dec 13, 2018 1.581 1.700 1.581 1.700 1,443 +0.00(+0.00%)
Dec 12, 2018 1.700 1.700 1.570 1.700 27,975 -0.09(-5.03%)
Dec 11, 2018 1.790 1.870 1.647 1.790 35,165 -0.07(-3.76%)
Dec 10, 2018 1.780 1.860 1.697 1.860 2,606 +0.06(+3.33%)
Dec 07, 2018 1.700 1.850 1.650 1.800 3,500 -0.05(-2.70%)
Dec 06, 2018 1.760 1.850 1.760 1.850 349 +0.03(+1.65%)
Dec 04, 2018 1.785 1.820 1.785 1.820 500 -0.06(-3.19%)
Dec 03, 2018 1.800 1.890 1.800 1.880 4,038 +0.03(+1.62%)
Nov 30, 2018 1.800 1.850 1.800 1.850 500 +0.14(+8.19%)
Nov 29, 2018 1.820 1.820 1.708 1.710 4,476 -0.16(-8.56%)
Nov 28, 2018 1.740 1.890 1.670 1.870 1,961 +0.15(+8.72%)
Nov 27, 2018 1.790 1.880 1.720 1.720 1,016 -0.09(-4.97%)
Nov 26, 2018 1.790 1.810 1.740 1.810 2,734 +0.05(+2.84%)
Nov 23, 2018 1.710 1.780 1.710 1.760 700 +0.05(+3.23%)
Nov 21, 2018 1.705 1.705 1.705 0 -0.07(-4.21%)
Nov 20, 2018 1.780 1.780 1.562 1.780 916 -0.03(-1.66%)
Nov 19, 2018 1.710 1.810 1.710 1.810 720 +0.13(+7.74%)
Nov 16, 2018 1.700 1.770 1.680 1.680 4,200 -0.05(-2.89%)
Nov 15, 2018 1.600 1.730 1.600 1.730 3,042 +0.13(+8.13%)
Nov 14, 2018 1.740 1.750 1.540 1.600 31,998 -0.10(-5.89%)
Nov 13, 2018 1.790 1.823 1.700 1.700 10,740 -0.05(-2.86%)
Nov 12, 2018 1.750 1.800 1.690 1.750 8,921 -0.04(-2.23%)
Nov 09, 2018 1.650 1.790 1.600 1.790 5,000 +0.05(+3.07%)
Nov 08, 2018 1.650 1.740 1.640 1.737 3,019 +0.01(+0.39%)
Nov 07, 2018 1.740 1.747 1.660 1.730 33,856 -0.02(-1.14%)
Nov 06, 2018 1.850 1.850 1.690 1.750 39,976 -0.09(-4.89%)
Nov 05, 2018 1.960 2.000 1.720 1.840 91,519 -0.16(-8.00%)
Nov 02, 2018 1.930 2.000 1.930 2.000 1,200 +0.00(+0.14%)
Nov 01, 2018 1.890 2.030 1.890 1.997 6,384 +0.11(+5.68%)
Oct 31, 2018 2.070 2.090 1.540 1.890 129,201 -0.23(-10.85%)
Oct 30, 2018 2.120 2.120 2.010 2.120 4,200 +0.00(+0.00%)
Oct 29, 2018 2.040 2.130 1.950 2.120 6,716 +0.09(+4.43%)
Oct 26, 2018 2.080 2.180 1.825 2.030 74,700 -0.16(-7.31%)
Oct 25, 2018 2.110 2.190 2.110 2.190 540 +0.04(+1.86%)
Oct 24, 2018 2.290 2.290 2.080 2.150 9,559 -0.03(-1.38%)
Oct 23, 2018 2.090 2.200 2.080 2.180 8,400 -0.01(-0.46%)
Oct 22, 2018 2.140 2.190 2.140 2.190 434 -0.01(-0.45%)
Oct 19, 2018 2.210 2.210 2.110 2.200 2,100 -0.01(-0.45%)
Oct 17, 2018 2.210 2.210 2.210 0 +0.03(+1.38%)
Oct 16, 2018 2.060 2.180 2.060 2.180 2,091 +0.03(+1.40%)
Oct 15, 2018 2.160 2.170 2.050 2.150 8,105 -0.04(-1.83%)
Oct 11, 2018 2.190 2.190 2.190 0 +0.03(+1.39%)
Oct 10, 2018 2.110 2.220 2.110 2.160 6,412 -0.04(-1.82%)
Oct 09, 2018 2.200 2.210 2.060 2.200 2,000 +0.05(+2.33%)
Oct 08, 2018 2.100 2.150 2.090 2.150 933 +0.02(+0.94%)
Oct 04, 2018 2.130 2.130 2.130 0 +0.00(+0.00%)
Oct 03, 2018 2.110 2.210 2.030 2.130 17,974 -0.06(-2.96%)
Oct 02, 2018 2.190 2.247 2.070 2.195 3,563 -0.08(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.