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

Silex Systems Ltd (OP: SILXY )

20.50 -0.43 (-2.03%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 31, 2024 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 (%)
May 29, 2012 17.99 17.99 17.99 17.99 0 +0.34(+1.93%)
May 24, 2012 17.65 17.65 17.65 0 +0.35(+2.02%)
May 22, 2012 17.30 17.30 17.30 0 +0.70(+4.22%)
May 21, 2012 16.31 16.60 16.31 16.60 600 +0.90(+5.73%)
May 18, 2012 15.70 15.70 15.70 15.70 200 -1.28(-7.54%)
May 17, 2012 17.12 17.12 16.98 16.98 800 +0.46(+2.78%)
May 16, 2012 16.60 16.60 16.52 16.52 2,264 +0.22(+1.35%)
May 15, 2012 16.30 16.30 16.30 16.30 200 -1.33(-7.54%)
May 11, 2012 17.63 17.63 17.63 0 +0.18(+1.03%)
May 09, 2012 17.45 17.45 17.45 0 -1.07(-5.78%)
May 08, 2012 18.64 18.64 18.52 18.52 800 -1.00(-5.12%)
May 04, 2012 19.52 19.52 19.52 0 +0.15(+0.77%)
May 02, 2012 19.37 19.37 19.37 0 +0.17(+0.89%)
May 01, 2012 19.22 19.22 19.20 19.20 1,200 -0.07(-0.36%)
Apr 27, 2012 19.27 19.27 19.27 0 +1.71(+9.74%)
Apr 24, 2012 17.56 17.56 17.56 0 +0.21(+1.21%)
Apr 19, 2012 17.35 17.35 17.35 0 +0.25(+1.46%)
Apr 18, 2012 17.10 17.10 17.10 17.10 200 +0.55(+3.32%)
Apr 17, 2012 16.33 16.55 16.33 16.55 1,670 +0.14(+0.85%)
Apr 16, 2012 16.41 16.41 16.41 16.41 380 -1.24(-7.03%)
Apr 05, 2012 17.65 17.65 17.65 0 +0.33(+1.91%)
Apr 04, 2012 17.32 17.32 17.32 17.32 400 -2.00(-10.35%)
Apr 02, 2012 19.32 19.32 19.32 0 +0.15(+0.78%)
Mar 27, 2012 19.17 19.17 19.17 19.17 0 -0.64(-3.23%)
Mar 26, 2012 19.81 19.81 19.81 19.81 200 -0.02(-0.10%)
Mar 21, 2012 19.83 19.83 19.83 0 +0.67(+3.50%)
Mar 20, 2012 19.15 19.16 19.15 19.16 335 -0.50(-2.54%)
Mar 19, 2012 19.66 19.66 19.66 19.66 240 -0.37(-1.85%)
Mar 16, 2012 20.03 20.03 20.03 20.03 454 +2.29(+12.91%)
Mar 14, 2012 17.74 17.74 17.74 0 -0.90(-4.83%)
Mar 09, 2012 18.64 18.64 18.64 0 +0.29(+1.58%)
Mar 08, 2012 18.35 18.35 18.35 18.35 1,050 +0.62(+3.50%)
Feb 27, 2012 17.73 17.73 17.73 0 +4.79(+37.02%)
Feb 14, 2012 12.94 12.94 12.94 12.94 0 -0.13(-0.99%)
Feb 13, 2012 13.07 13.07 13.07 13.07 305 +0.35(+2.75%)
Feb 08, 2012 12.72 12.72 12.72 0 +0.89(+7.52%)
Feb 06, 2012 11.83 11.83 11.83 0 +0.01(+0.08%)
Feb 03, 2012 11.82 11.82 11.82 11.82 300 +0.25(+2.16%)
Feb 01, 2012 11.57 11.57 11.57 0 +0.19(+1.67%)
Jan 31, 2012 11.39 11.39 11.38 11.38 400 -1.26(-9.97%)
Jan 26, 2012 12.64 12.64 12.64 12.64 0 -0.04(-0.32%)
Jan 25, 2012 12.60 12.68 12.60 12.68 635 -0.08(-0.63%)
Jan 23, 2012 12.76 12.76 12.76 0 +0.56(+4.59%)
Jan 13, 2012 12.20 12.20 12.20 0 -0.67(-5.21%)
Jan 06, 2012 12.87 12.87 12.87 0 -0.21(-1.61%)
Jan 05, 2012 13.08 13.08 13.08 13.08 100 +0.43(+3.40%)
Dec 30, 2011 12.65 12.65 12.65 0 -0.12(-0.94%)
Dec 29, 2011 12.77 12.77 12.77 12.77 500 -0.55(-4.13%)
Dec 28, 2011 13.32 13.32 13.32 13.32 200 +0.36(+2.78%)
Dec 27, 2011 12.90 12.96 12.90 12.96 250 +0.01(+0.08%)
Dec 23, 2011 12.88 12.95 12.88 12.95 2,405 +1.75(+15.63%)
Dec 20, 2011 11.20 11.20 11.20 11.20 0 +0.58(+5.46%)
Dec 19, 2011 10.62 10.62 10.62 10.62 650 +0.07(+0.66%)
Dec 16, 2011 10.61 10.61 10.55 10.55 960 +0.74(+7.54%)
Dec 15, 2011 9.910 9.910 9.810 9.810 1,500 +0.10(+1.03%)
Dec 14, 2011 9.710 9.710 9.710 9.710 500 -0.01(-0.10%)
Dec 09, 2011 9.720 9.720 9.720 9.720 0 +0.32(+3.40%)
Dec 08, 2011 9.620 9.620 9.400 9.400 1,715 -0.85(-8.29%)
Dec 06, 2011 10.25 10.25 10.25 0 +0.11(+1.08%)
Dec 02, 2011 10.14 10.14 10.14 0 +0.25(+2.53%)
Dec 01, 2011 9.890 9.890 9.890 9.890 100 -0.53(-5.09%)
Nov 30, 2011 10.33 10.42 10.33 10.42 640 -0.27(-2.53%)
Nov 22, 2011 10.69 10.69 10.69 0 -0.59(-5.23%)
Nov 17, 2011 11.28 11.28 11.28 0 +0.10(+0.89%)
Nov 16, 2011 11.18 11.18 11.18 11.18 2,000 +0.63(+5.97%)
Nov 15, 2011 10.60 10.60 10.55 10.55 300 -0.43(-3.92%)
Nov 09, 2011 10.98 10.98 10.98 0 +0.44(+4.17%)
Nov 03, 2011 10.54 10.54 10.54 10.54 0 -0.31(-2.86%)
Nov 01, 2011 10.85 10.85 10.85 0 -0.88(-7.50%)
Oct 31, 2011 11.73 11.73 11.73 11.73 1,000 -0.41(-3.38%)
Oct 26, 2011 12.14 12.14 12.14 0 -0.27(-2.18%)
Oct 21, 2011 12.41 12.41 12.41 0 +0.84(+7.26%)
Oct 20, 2011 11.50 11.57 11.50 11.57 400 -0.59(-4.85%)
Oct 19, 2011 12.16 12.16 12.16 12.16 200 -0.50(-3.95%)
Oct 18, 2011 12.38 12.66 12.38 12.66 1,000 +0.05(+0.40%)
Oct 07, 2011 12.61 12.61 12.61 0 +0.95(+8.15%)
Oct 06, 2011 11.66 11.73 11.66 11.66 485 -0.07(-0.60%)
Oct 05, 2011 11.73 11.73 11.73 11.73 750 +0.11(+0.95%)
Oct 04, 2011 11.63 11.63 11.62 11.62 400 -0.34(-2.84%)
Oct 03, 2011 11.96 11.96 11.96 11.96 200 -0.55(-4.40%)
Sep 30, 2011 12.39 12.51 12.39 12.51 2,906 -0.02(-0.16%)
Sep 29, 2011 12.96 13.01 12.53 12.53 3,166 -1.12(-8.21%)
Sep 28, 2011 13.65 13.65 13.65 13.65 1,400 +1.59(+13.18%)
Sep 27, 2011 11.93 12.06 11.93 12.06 1,200 +1.26(+11.67%)
Sep 26, 2011 10.66 10.80 10.63 10.80 3,550 +0.24(+2.27%)
Sep 23, 2011 10.56 10.56 10.56 10.56 200 -0.26(-2.40%)
Sep 22, 2011 10.82 10.82 10.82 10.82 1,000 -0.59(-5.17%)
Sep 21, 2011 11.41 11.41 11.41 11.41 200 -0.31(-2.65%)
Sep 20, 2011 11.37 11.72 11.37 11.72 525 -1.23(-9.50%)
Sep 19, 2011 12.15 12.95 11.84 12.95 2,200 -0.75(-5.47%)
Sep 15, 2011 13.70 13.70 13.70 13.70 0 +0.25(+1.86%)
Sep 14, 2011 13.46 13.46 13.45 13.45 2,000 -0.83(-5.81%)
Sep 13, 2011 14.28 14.28 14.28 14.28 1,000 -0.50(-3.38%)
Sep 12, 2011 14.78 14.78 14.78 14.78 190 -0.25(-1.66%)
Sep 09, 2011 15.03 15.03 15.03 15.03 175 -0.34(-2.21%)
Sep 08, 2011 15.37 15.37 15.37 15.37 300 -1.38(-8.24%)
Sep 02, 2011 16.75 16.75 16.75 0 +0.75(+4.69%)
Aug 30, 2011 16.00 16.00 16.00 0 +0.52(+3.36%)
Aug 29, 2011 15.48 15.48 15.48 15.48 2,000 +0.02(+0.13%)
Aug 26, 2011 15.19 15.46 15.19 15.46 400 -0.04(-0.26%)
Aug 25, 2011 15.50 15.50 15.50 15.50 200 +0.14(+0.91%)
Aug 24, 2011 15.53 15.53 15.36 15.36 2,203 -0.02(-0.13%)
Aug 23, 2011 15.34 15.50 15.34 15.38 600 +0.55(+3.71%)
Aug 22, 2011 14.87 14.87 14.83 14.83 1,000 -0.16(-1.07%)
Aug 18, 2011 14.99 14.99 14.99 0 -0.40(-2.60%)
Aug 17, 2011 15.39 15.39 15.39 15.39 100 -0.08(-0.52%)
Aug 16, 2011 15.55 15.55 15.47 15.47 400 -0.22(-1.40%)
Aug 15, 2011 15.69 15.69 15.69 15.69 150 +0.04(+0.26%)
Aug 12, 2011 15.65 15.65 15.65 15.65 200 +1.03(+7.05%)
Aug 11, 2011 14.62 14.62 14.62 14.62 200 +0.80(+5.79%)
Aug 10, 2011 13.82 13.82 13.82 13.82 200 +0.51(+3.83%)
Aug 09, 2011 13.16 13.93 13.16 13.31 945 +0.00(+0.00%)
Aug 08, 2011 13.89 13.89 13.31 13.31 600 -1.07(-7.44%)
Aug 05, 2011 13.97 14.38 13.97 14.38 750 -1.24(-7.94%)
Aug 04, 2011 15.86 15.86 15.62 15.62 740 -0.50(-3.10%)
Aug 03, 2011 16.19 16.19 16.12 16.12 600 -0.47(-2.83%)
Aug 02, 2011 16.38 16.59 16.35 16.59 950 +0.73(+4.60%)
Jul 29, 2011 15.86 15.86 15.86 0 -0.02(-0.13%)
Jul 28, 2011 16.36 16.36 15.88 15.88 900 -0.51(-3.11%)
Jul 27, 2011 16.39 16.39 16.39 16.39 300 -0.24(-1.44%)
Jul 22, 2011 16.63 16.63 16.63 0 -0.11(-0.66%)
Jul 21, 2011 16.66 16.90 16.66 16.74 6,265 +1.46(+9.55%)
Jul 20, 2011 15.09 15.28 15.09 15.28 300 +0.33(+2.21%)
Jul 19, 2011 14.95 14.95 14.95 14.95 290 +0.02(+0.13%)
Jul 18, 2011 15.00 15.00 14.93 14.93 600 -1.34(-8.24%)
Jul 14, 2011 16.27 16.27 16.27 0 -0.25(-1.51%)
Jul 13, 2011 16.52 16.52 16.52 16.52 400 -0.11(-0.66%)
Jul 12, 2011 16.73 16.73 16.63 16.63 700 +0.14(+0.85%)
Jul 11, 2011 16.49 16.49 16.49 16.49 200 +1.04(+6.73%)
Jul 08, 2011 15.45 15.45 15.45 15.45 200 +0.43(+2.86%)
Jul 07, 2011 14.72 15.02 14.72 15.02 4,000 -0.53(-3.41%)
Jul 05, 2011 15.55 15.55 15.55 0 -0.66(-4.07%)
Jul 01, 2011 15.89 16.21 15.87 16.21 1,200 +0.59(+3.78%)
Jun 30, 2011 15.62 15.62 15.62 15.62 200 +1.35(+9.46%)
Jun 28, 2011 14.27 14.27 14.27 0 +0.16(+1.13%)
Jun 27, 2011 13.97 14.11 13.97 14.11 325 -0.50(-3.42%)
Jun 24, 2011 14.61 14.61 14.61 14.61 200 -0.48(-3.18%)
Jun 22, 2011 15.09 15.09 15.09 0 -1.09(-6.74%)
Jun 17, 2011 16.18 16.18 16.18 0 -0.61(-3.63%)
Jun 16, 2011 16.93 16.93 16.79 16.79 400 -0.82(-4.66%)
Jun 15, 2011 17.61 17.61 17.61 17.61 500 -0.92(-4.96%)
Jun 14, 2011 18.38 18.53 18.38 18.53 500 +0.28(+1.53%)
Jun 13, 2011 18.31 18.31 18.18 18.25 4,886 +0.05(+0.27%)
Jun 10, 2011 18.20 18.20 18.20 18.20 200 -0.49(-2.62%)
Jun 09, 2011 18.50 18.69 18.50 18.69 750 +0.22(+1.19%)
Jun 08, 2011 18.47 18.47 18.47 18.47 200 -0.59(-3.10%)
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.