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 (%)
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%)
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.