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 (%)
Feb 08, 2019 1.070 1.070 1.070 0 -0.08(-6.88%)
Feb 07, 2019 1.149 1.149 1.149 1.149 200 -0.00(-0.09%)
Feb 06, 2019 1.120 1.150 1.120 1.150 252 +0.06(+5.50%)
Feb 05, 2019 1.110 1.120 1.084 1.090 2,229 -0.03(-2.68%)
Feb 04, 2019 1.140 1.170 1.060 1.120 26,876 +0.01(+0.90%)
Feb 01, 2019 1.120 1.170 1.080 1.110 12,900 -0.08(-6.72%)
Jan 31, 2019 1.180 1.190 1.150 1.190 2,000 -0.01(-0.83%)
Jan 30, 2019 1.190 1.200 1.190 1.200 4,100 +0.00(+0.00%)
Jan 29, 2019 1.200 1.200 1.200 1.200 1,260 +0.01(+0.84%)
Jan 28, 2019 1.190 1.190 1.190 1.190 100 +0.00(+0.00%)
Jan 25, 2019 1.160 1.190 1.160 1.190 1,500 +0.00(+0.00%)
Jan 24, 2019 1.190 1.190 1.190 1.190 116 +0.00(+0.00%)
Jan 23, 2019 1.160 1.190 1.160 1.190 560 +0.00(+0.00%)
Jan 22, 2019 1.110 1.200 1.110 1.190 682 +0.00(+0.00%)
Jan 18, 2019 1.190 1.190 1.190 107 +0.00(+0.00%)
Jan 17, 2019 1.160 1.210 1.160 1.190 2,600 +0.04(+3.48%)
Jan 16, 2019 1.280 1.280 1.130 1.150 14,039 -0.07(-5.74%)
Jan 15, 2019 1.140 1.220 1.140 1.220 4,827 +0.10(+8.93%)
Jan 14, 2019 1.160 1.200 1.120 1.120 300 -0.06(-5.08%)
Jan 11, 2019 1.230 1.230 1.100 1.180 54,500 -0.04(-3.28%)
Jan 10, 2019 1.220 1.250 1.110 1.220 17,128 -0.01(-0.81%)
Jan 09, 2019 1.250 1.250 1.170 1.230 6,517 +0.02(+1.65%)
Jan 08, 2019 1.130 1.230 1.130 1.210 3,347 +0.11(+10.00%)
Jan 07, 2019 1.220 1.220 1.100 1.100 3,695 -0.12(-9.84%)
Jan 04, 2019 1.180 1.250 1.150 1.220 2,900 +0.01(+0.83%)
Jan 03, 2019 1.130 1.210 1.100 1.210 9,420 +0.05(+4.31%)
Jan 02, 2019 1.270 1.270 1.150 1.160 20,981 -0.14(-10.77%)
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%)
Oct 01, 2018 2.250 2.270 2.250 2.270 200 +0.00(+0.00%)
Sep 28, 2018 2.090 2.270 2.090 2.270 3,300 +0.08(+3.65%)
Sep 27, 2018 2.050 2.200 2.020 2.190 13,034 +0.00(+0.00%)
Sep 26, 2018 2.280 2.310 2.050 2.190 90,141 -0.09(-3.95%)
Sep 25, 2018 2.210 2.280 2.200 2.280 2,595 +0.06(+2.70%)
Sep 24, 2018 2.220 2.220 2.220 2.220 100 +0.00(+0.00%)
Sep 21, 2018 2.250 2.250 2.100 2.220 5,100 -0.03(-1.33%)
Sep 20, 2018 2.110 2.260 2.100 2.250 1,073 +0.05(+2.28%)
Sep 19, 2018 2.250 2.250 2.090 2.200 4,867 -0.01(-0.46%)
Sep 18, 2018 2.110 2.270 2.080 2.210 7,240 -0.06(-2.64%)
Sep 17, 2018 2.210 2.270 2.200 2.270 2,605 +0.03(+1.34%)
Sep 14, 2018 2.240 2.240 2.240 2.240 3,300 +0.09(+4.19%)
Sep 13, 2018 2.130 2.250 2.130 2.150 713 -0.10(-4.33%)
Sep 12, 2018 2.180 2.280 2.180 2.247 64,177 +0.10(+4.75%)
Sep 11, 2018 2.110 2.260 2.030 2.145 33,034 -0.11(-5.07%)
Sep 10, 2018 2.120 2.260 2.030 2.260 26,590 +0.00(+0.00%)
Sep 07, 2018 2.260 2.260 2.260 2.260 200 +0.00(+0.00%)
Sep 06, 2018 2.260 2.260 2.260 2.260 250 -0.01(-0.44%)
Sep 05, 2018 2.270 2.270 2.270 2.270 200 -0.01(-0.44%)
Sep 04, 2018 2.150 2.280 2.020 2.280 7,490 +0.00(+0.00%)
Aug 31, 2018 2.280 2.280 2.280 0 +0.05(+2.24%)
Aug 30, 2018 2.240 2.240 2.230 2.230 433 -0.01(-0.45%)
Aug 29, 2018 2.140 2.240 2.140 2.240 2,135 -0.01(-0.44%)
Aug 28, 2018 2.119 2.270 2.098 2.250 20,246 -0.02(-0.88%)
Aug 27, 2018 2.260 2.270 2.260 2.270 2,001 +0.00(+0.00%)
Aug 24, 2018 2.140 2.270 2.130 2.270 3,000 +0.02(+0.89%)
Aug 23, 2018 2.250 2.250 2.250 2.250 104 -0.02(-0.88%)
Aug 22, 2018 2.170 2.270 2.170 2.270 248 +0.01(+0.44%)
Aug 21, 2018 2.260 2.260 2.260 38 +0.00(+0.00%)
Aug 20, 2018 2.040 2.260 2.040 2.260 585 +0.02(+0.89%)
Aug 17, 2018 2.260 2.260 2.070 2.240 400 +0.01(+0.45%)
Aug 16, 2018 2.120 2.230 2.100 2.230 2,195 -0.02(-0.82%)
Aug 14, 2018 2.248 2.248 2.248 0 +0.01(+0.38%)
Aug 13, 2018 2.180 2.240 2.110 2.240 1,304 -0.03(-1.32%)
Aug 09, 2018 2.270 2.270 2.270 0 +0.04(+1.79%)
Aug 08, 2018 2.320 2.320 2.170 2.230 21,522 -0.03(-1.33%)
Aug 07, 2018 2.160 2.270 2.160 2.260 906 -0.02(-0.78%)
Aug 06, 2018 2.280 2.340 2.270 2.278 430 -0.14(-5.88%)
Aug 03, 2018 2.480 2.480 2.420 2.420 1,700 +0.26(+12.04%)
Aug 02, 2018 2.220 2.260 2.150 2.160 15,422 -0.09(-4.00%)
Aug 01, 2018 2.240 2.466 2.200 2.250 3,152 -0.01(-0.44%)
Jul 31, 2018 2.260 2.260 2.260 2.260 200 +0.01(+0.44%)
Jul 30, 2018 2.350 2.390 2.100 2.250 7,868 +0.06(+2.74%)
Jul 27, 2018 2.260 2.400 2.120 2.190 47,300 -0.18(-7.59%)
Jul 26, 2018 2.380 2.390 2.290 2.370 1,240 +0.06(+2.60%)
Jul 25, 2018 2.310 2.390 2.290 2.310 4,700 -0.07(-2.94%)
Jul 24, 2018 2.340 2.410 2.310 2.380 10,749 -0.04(-1.54%)
Jul 23, 2018 2.370 2.430 2.370 2.417 1,934 -0.03(-1.23%)
Jul 20, 2018 2.447 2.447 2.447 2.447 118 -0.00(-0.11%)
Jul 19, 2018 2.290 2.450 2.290 2.450 9,969 +0.17(+7.46%)
Jul 18, 2018 2.270 2.300 2.250 2.280 1,463 +0.00(+0.00%)
Jul 17, 2018 2.200 2.310 2.135 2.280 28,487 +0.03(+1.33%)
Jul 16, 2018 2.250 2.250 2.250 2.250 216 +0.01(+0.45%)
Jul 13, 2018 2.140 2.250 2.130 2.240 5,450 -0.01(-0.44%)
Jul 12, 2018 2.200 2.270 2.200 2.250 2,405 -0.03(-1.32%)
Jul 11, 2018 2.300 2.307 2.140 2.280 9,008 +0.02(+0.88%)
Jul 10, 2018 2.270 2.270 2.200 2.260 400 +0.01(+0.44%)
Jul 09, 2018 2.210 2.320 2.190 2.250 7,867 -0.07(-3.02%)
Jul 06, 2018 2.254 2.320 2.252 2.320 2,248 +0.00(+0.00%)
Jul 05, 2018 2.330 2.330 2.090 2.320 4,552 +0.02(+0.87%)
Jul 03, 2018 2.300 2.300 2.300 0 -0.03(-1.29%)
Jul 02, 2018 2.330 2.330 2.330 2.330 102 -0.01(-0.32%)
Jun 29, 2018 2.336 2.339 2.330 2.337 1,502 +0.01(+0.32%)
Jun 28, 2018 2.300 2.380 2.280 2.330 3,250 +0.04(+1.75%)
Jun 27, 2018 2.240 2.380 2.170 2.290 20,200 +0.02(+0.88%)
Jun 26, 2018 2.190 2.270 2.190 2.270 452 +0.01(+0.44%)
Jun 25, 2018 2.260 2.270 2.167 2.260 3,431 +0.05(+2.26%)
Jun 22, 2018 2.219 2.220 2.166 2.210 1,965 -0.01(-0.45%)
Jun 21, 2018 2.230 2.230 2.120 2.220 2,334 +0.04(+1.83%)
Jun 20, 2018 2.190 2.190 2.180 2.180 367 -0.02(-0.91%)
Jun 19, 2018 2.250 2.250 2.080 2.200 8,854 -0.01(-0.45%)
Jun 18, 2018 2.200 2.290 2.160 2.210 1,450 +0.03(+1.20%)
Jun 15, 2018 2.150 2.184 2.184 350 +0.03(+1.57%)
Jun 13, 2018 2.150 2.150 2.150 1 +0.07(+3.61%)
Jun 12, 2018 2.086 2.130 1.950 2.075 5,767 -0.01(-0.72%)
Jun 11, 2018 2.130 2.130 2.090 2.090 426 +0.00(+0.00%)
Jun 08, 2018 2.130 2.130 1.950 2.090 4,200 -0.02(-0.95%)
Jun 07, 2018 2.110 2.120 2.050 2.110 7,325 +0.00(+0.00%)
Jun 06, 2018 2.040 2.220 2.030 2.110 8,622 +0.05(+2.43%)
Jun 05, 2018 2.040 2.080 1.960 2.060 17,964 +0.00(+0.00%)
Jun 04, 2018 2.140 2.150 1.940 2.060 57,339 -0.10(-4.63%)
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.