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 30, 2014 6.480 6.480 6.480 6.480 0 -0.48(-6.90%)
May 29, 2014 6.960 6.960 6.960 6.960 1,200 +0.06(+0.87%)
May 23, 2014 6.900 6.900 6.900 0 +0.65(+10.40%)
May 22, 2014 6.250 6.250 6.250 6.250 315 -0.01(-0.10%)
May 21, 2014 6.256 6.256 6.256 6.256 540 -0.17(-2.71%)
May 20, 2014 6.250 6.450 6.250 6.430 2,355 +0.56(+9.54%)
May 19, 2014 5.600 5.870 5.600 5.870 4,335 -1.22(-17.21%)
May 16, 2014 7.098 7.098 7.090 7.090 2,500 -0.78(-9.91%)
May 14, 2014 7.870 7.870 7.870 100 -0.24(-2.96%)
May 13, 2014 7.950 8.110 7.950 8.110 1,500 +0.21(+2.66%)
May 12, 2014 7.890 7.900 7.890 7.900 1,660 -0.08(-1.00%)
May 09, 2014 8.030 8.030 7.980 7.980 1,180 -0.64(-7.42%)
May 06, 2014 8.620 8.620 8.620 0 +0.16(+1.89%)
May 05, 2014 8.525 8.525 8.460 8.460 368 +0.08(+0.94%)
May 02, 2014 8.460 8.520 8.381 8.381 450 -0.27(-3.11%)
May 01, 2014 8.650 8.650 8.650 8.650 200 -0.52(-5.67%)
Apr 25, 2014 9.170 9.170 9.170 0 -0.13(-1.40%)
Apr 23, 2014 9.300 9.300 9.300 9.300 0 +0.03(+0.32%)
Apr 22, 2014 9.270 9.270 9.270 9.270 3,000 -0.21(-2.22%)
Apr 14, 2014 9.480 9.480 9.480 0 -0.13(-1.35%)
Apr 10, 2014 9.610 9.610 9.610 9.610 0 +0.06(+0.63%)
Apr 08, 2014 9.550 9.550 9.550 0 -0.02(-0.21%)
Apr 07, 2014 9.570 9.570 9.570 9.570 100 -0.05(-0.52%)
Apr 04, 2014 9.580 9.670 9.580 9.620 0 +0.02(+0.21%)
Apr 03, 2014 9.590 9.600 9.590 9.600 1,995 -0.03(-0.31%)
Mar 31, 2014 9.630 9.630 9.630 0 -0.02(-0.21%)
Mar 28, 2014 9.650 9.650 9.650 9.650 0 -0.09(-0.92%)
Mar 27, 2014 9.740 9.740 9.740 9.740 226 -0.29(-2.89%)
Mar 24, 2014 10.03 10.03 10.03 10.03 534 -0.02(-0.20%)
Mar 21, 2014 10.05 10.05 10.05 10.05 1,000 +0.30(+3.08%)
Mar 20, 2014 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
Mar 18, 2014 9.750 9.750 9.750 9.750 12 -0.03(-0.31%)
Mar 14, 2014 9.780 9.780 9.780 20 +0.27(+2.84%)
Mar 12, 2014 9.510 9.510 9.510 50 -0.29(-2.96%)
Mar 11, 2014 9.800 9.800 9.800 9.800 490 +0.06(+0.62%)
Mar 10, 2014 9.600 9.740 9.600 9.740 3,180 -0.11(-1.15%)
Mar 06, 2014 9.854 9.854 9.854 0 -0.24(-2.34%)
Mar 05, 2014 9.960 10.16 9.960 10.09 3,452 +0.59(+6.21%)
Mar 04, 2014 9.290 9.500 9.290 9.500 3,200 +0.15(+1.60%)
Feb 28, 2014 9.350 9.350 9.350 7 -0.33(-3.41%)
Feb 26, 2014 9.680 9.680 9.680 0 +0.62(+6.84%)
Feb 25, 2014 9.080 9.140 9.060 9.060 19,053 -0.11(-1.20%)
Feb 24, 2014 9.170 9.860 9.170 9.170 1,285 -0.69(-7.00%)
Feb 14, 2014 9.860 9.860 9.860 0 +0.53(+5.68%)
Feb 13, 2014 9.330 9.330 9.330 9.330 100 +0.14(+1.52%)
Feb 10, 2014 9.190 9.190 9.190 9.190 0 +0.11(+1.21%)
Feb 04, 2014 9.080 9.080 9.080 0 +0.13(+1.45%)
Feb 03, 2014 9.060 9.060 8.950 8.950 653 -0.14(-1.54%)
Jan 31, 2014 9.090 9.090 9.090 9.090 0 -0.39(-4.11%)
Jan 28, 2014 9.480 9.480 9.480 12 -0.18(-1.86%)
Jan 27, 2014 9.790 9.790 9.660 9.660 713 -0.08(-0.82%)
Jan 24, 2014 9.680 9.740 9.680 9.740 0 -0.16(-1.62%)
Jan 23, 2014 9.900 9.900 9.900 9.900 300 +0.19(+1.96%)
Jan 22, 2014 9.660 9.710 9.660 9.710 6,796 +0.30(+3.19%)
Jan 21, 2014 9.410 9.410 9.410 9.410 200 -0.33(-3.39%)
Jan 17, 2014 9.740 9.740 9.740 0 +0.76(+8.46%)
Jan 16, 2014 8.980 8.980 8.980 8.980 150 -0.23(-2.50%)
Jan 15, 2014 9.210 9.210 9.210 9.210 400 +0.01(+0.11%)
Jan 14, 2014 9.200 9.200 9.200 9.200 100 -0.28(-2.95%)
Jan 13, 2014 9.580 9.580 9.480 9.480 345 +0.10(+1.07%)
Jan 09, 2014 9.380 9.380 9.380 9.380 0 -0.75(-7.40%)
Jan 06, 2014 10.13 10.13 10.13 0 -0.21(-2.03%)
Jan 02, 2014 10.34 10.34 10.34 10.34 0 +0.18(+1.77%)
Dec 31, 2013 10.16 10.16 10.16 0 +0.06(+0.59%)
Dec 30, 2013 10.10 10.10 10.10 10.10 300 +0.05(+0.50%)
Dec 27, 2013 10.05 10.05 10.05 10.05 3,052 +0.18(+1.82%)
Dec 24, 2013 9.870 9.870 9.870 0 -0.14(-1.39%)
Dec 23, 2013 10.01 10.01 10.01 10.01 542 +0.32(+3.30%)
Dec 20, 2013 9.690 9.690 9.690 9.690 0 +0.19(+2.00%)
Dec 19, 2013 9.670 9.670 9.500 9.500 7,300 -0.14(-1.45%)
Dec 18, 2013 9.640 9.640 9.640 9.640 240 -0.01(-0.10%)
Dec 17, 2013 9.650 9.650 9.650 9.650 222 -0.36(-3.60%)
Dec 11, 2013 10.01 10.01 10.01 50 +0.45(+4.71%)
Dec 10, 2013 9.720 9.720 9.560 9.560 1,275 -0.47(-4.69%)
Dec 09, 2013 10.03 10.03 10.03 10.03 269 -0.14(-1.38%)
Dec 06, 2013 10.00 10.17 10.00 10.17 200 +0.66(+6.98%)
Dec 05, 2013 9.510 9.510 9.320 9.507 3,796 -0.08(-0.87%)
Dec 04, 2013 9.580 9.590 9.580 9.590 400 -0.66(-6.44%)
Dec 03, 2013 10.23 10.25 10.23 10.25 357 -0.55(-5.09%)
Dec 02, 2013 10.84 10.84 10.80 10.80 900 +0.40(+3.85%)
Nov 29, 2013 10.46 10.46 10.40 10.40 5,400 +1.21(+13.17%)
Nov 27, 2013 9.190 9.190 9.178 9.190 3,690 -0.26(-2.75%)
Nov 26, 2013 9.550 9.550 9.450 9.450 2,300 -0.50(-5.03%)
Nov 25, 2013 9.880 9.950 9.880 9.950 8,600 +0.37(+3.87%)
Nov 22, 2013 9.450 9.579 9.450 9.579 1,717 -0.05(-0.52%)
Nov 21, 2013 9.630 9.630 9.460 9.630 630 -0.57(-5.59%)
Nov 20, 2013 10.30 10.30 10.20 10.20 3,421 -0.70(-6.42%)
Nov 19, 2013 10.92 11.01 10.90 10.90 1,484 +0.55(+5.31%)
Nov 14, 2013 10.35 10.35 10.35 0 -0.02(-0.17%)
Nov 12, 2013 10.37 10.37 10.37 0 -0.35(-3.28%)
Nov 11, 2013 10.72 10.72 10.72 10.72 100 -0.56(-4.96%)
Nov 08, 2013 11.28 11.28 11.28 11.28 100 -0.04(-0.35%)
Nov 07, 2013 11.32 11.32 11.32 11.32 200 -0.16(-1.39%)
Oct 31, 2013 11.48 11.48 11.48 0 +0.17(+1.50%)
Oct 30, 2013 11.31 11.31 11.31 11.31 100 -0.73(-6.06%)
Oct 28, 2013 12.04 12.04 12.04 0 +0.39(+3.35%)
Oct 23, 2013 11.65 11.65 11.65 11.65 0 +0.11(+0.95%)
Oct 17, 2013 11.54 11.54 11.54 0 +0.22(+1.94%)
Oct 16, 2013 11.32 11.32 11.32 11.32 293 -0.16(-1.39%)
Oct 15, 2013 11.48 11.48 11.48 11.48 2,026 -0.43(-3.61%)
Oct 10, 2013 11.91 11.91 11.91 0 -0.01(-0.05%)
Oct 09, 2013 11.92 11.92 11.92 11.92 100 -0.53(-4.29%)
Oct 04, 2013 12.45 12.45 12.45 0 -1.09(-8.05%)
Oct 01, 2013 13.54 13.54 13.54 0 +1.01(+8.06%)
Aug 19, 2013 12.53 12.53 12.53 0 -0.39(-3.02%)
Aug 15, 2013 12.92 12.92 12.92 0 -0.17(-1.33%)
Aug 13, 2013 13.09 13.09 13.09 13.09 0 -0.38(-2.79%)
Aug 08, 2013 13.47 13.47 13.47 0 -0.29(-2.11%)
Aug 05, 2013 13.76 13.76 13.76 0 +0.67(+5.12%)
Aug 02, 2013 13.00 13.28 13.00 13.09 1,996 +0.51(+4.05%)
Aug 01, 2013 12.58 12.58 12.58 12.58 1,000 +0.79(+6.70%)
Jul 31, 2013 11.79 11.79 11.79 11.79 100 +0.22(+1.90%)
Jul 30, 2013 11.63 11.63 11.57 11.57 350 -0.23(-1.95%)
Jul 24, 2013 11.80 11.80 11.80 11.80 0 -0.04(-0.34%)
Jul 23, 2013 11.64 11.84 11.64 11.84 400 +0.24(+2.07%)
Jul 22, 2013 11.89 11.60 11.60 11.60 1,300 -0.29(-2.44%)
Jul 16, 2013 11.89 11.89 11.89 0 -0.14(-1.16%)
Jul 11, 2013 12.03 12.03 12.03 0 -0.01(-0.08%)
Jul 05, 2013 12.04 12.04 12.04 0 +1.26(+11.69%)
Jul 02, 2013 10.78 10.78 10.78 0 +0.46(+4.46%)
Jun 27, 2013 10.32 10.32 10.32 0 -0.02(-0.19%)
Jun 26, 2013 10.22 10.35 10.22 10.34 7,641 +0.21(+2.07%)
Jun 25, 2013 10.24 10.24 10.13 10.13 300 +0.35(+3.58%)
Jun 24, 2013 10.00 9.780 9.600 9.780 1,745 -0.22(-2.20%)
Jun 21, 2013 10.00 10.00 10.00 10.00 300 -0.10(-0.99%)
Jun 20, 2013 10.10 10.10 10.10 10.10 450 -0.22(-2.13%)
Jun 19, 2013 10.32 10.32 10.32 10.32 300 -0.28(-2.64%)
Jun 18, 2013 10.60 10.60 10.60 10.60 500 -0.17(-1.58%)
Jun 14, 2013 10.77 10.77 10.77 0 -0.64(-5.61%)
Jun 11, 2013 11.41 11.41 11.41 11.41 0 -0.10(-0.87%)
Jun 10, 2013 11.42 11.51 11.42 11.51 432 -0.09(-0.78%)
Jun 07, 2013 11.60 11.60 11.60 11.60 200 -0.04(-0.34%)
Jun 06, 2013 11.64 11.64 11.64 11.64 100 +0.24(+2.11%)
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.