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, 2013 11.53 11.53 11.53 11.53 100 -0.59(-4.87%)
May 29, 2013 12.17 12.17 12.12 12.12 350 -0.28(-2.26%)
May 28, 2013 12.39 12.40 12.39 12.40 700 +0.08(+0.65%)
May 24, 2013 12.32 12.32 12.32 12.32 500 -0.39(-3.07%)
May 22, 2013 12.71 12.71 12.71 12.71 0 -0.34(-2.61%)
May 21, 2013 13.05 13.05 13.05 13.05 400 +0.63(+5.07%)
May 10, 2013 12.42 12.42 12.42 0 +0.42(+3.50%)
May 09, 2013 12.13 12.13 12.00 12.00 505 -1.89(-13.61%)
May 01, 2013 13.89 13.89 13.89 0 -0.54(-3.74%)
Apr 29, 2013 14.43 14.43 14.43 0 -0.02(-0.14%)
Apr 26, 2013 14.45 14.45 14.45 14.45 697 +1.14(+8.56%)
Apr 22, 2013 13.31 13.31 13.31 13.31 0 +0.44(+3.42%)
Apr 18, 2013 12.87 12.87 12.87 12.87 0 -1.51(-10.50%)
Apr 15, 2013 14.38 14.38 14.38 0 -1.22(-7.82%)
Apr 10, 2013 15.60 15.60 15.60 0 +0.00(+0.00%)
Apr 09, 2013 15.60 15.60 15.60 15.60 300 -0.57(-3.53%)
Apr 08, 2013 16.17 16.17 16.17 16.17 1,000 +0.14(+0.85%)
Apr 05, 2013 16.03 16.03 16.03 16.03 200 -0.58(-3.47%)
Apr 03, 2013 16.61 16.61 16.61 0 -0.33(-1.95%)
Apr 02, 2013 16.93 16.94 16.93 16.94 4,100 -0.13(-0.76%)
Apr 01, 2013 17.07 17.07 17.07 17.07 100 +0.47(+2.83%)
Mar 25, 2013 16.60 16.60 16.60 0 +0.20(+1.22%)
Mar 20, 2013 16.40 16.40 16.40 0 +0.83(+5.33%)
Mar 18, 2013 15.57 15.57 15.57 0 +0.03(+0.19%)
Mar 15, 2013 15.56 15.56 15.54 15.54 200 +0.16(+1.04%)
Mar 14, 2013 15.38 15.38 15.38 15.38 100 -1.14(-6.90%)
Mar 11, 2013 16.52 16.52 16.52 16.52 0 +0.46(+2.86%)
Mar 08, 2013 16.06 16.06 16.06 16.06 600 -0.27(-1.65%)
Mar 07, 2013 16.25 16.33 16.25 16.33 650 +0.34(+2.13%)
Mar 04, 2013 15.99 15.99 15.99 0 -0.38(-2.32%)
Feb 25, 2013 16.37 16.37 16.37 0 -0.62(-3.65%)
Feb 22, 2013 16.94 16.99 16.94 16.99 450 +1.44(+9.26%)
Feb 14, 2013 15.55 15.55 15.55 15.55 0 +0.23(+1.50%)
Feb 12, 2013 15.32 15.32 15.32 0 +0.24(+1.59%)
Feb 08, 2013 15.08 15.08 15.08 0 -0.37(-2.39%)
Feb 07, 2013 15.48 15.48 15.45 15.45 317 +0.05(+0.32%)
Feb 06, 2013 15.40 15.40 15.40 15.40 200 -1.60(-9.41%)
Feb 01, 2013 17.00 17.00 17.00 0 +0.80(+4.94%)
Jan 31, 2013 16.23 16.23 16.20 16.20 600 -0.04(-0.25%)
Jan 25, 2013 16.24 16.24 16.24 0 -1.24(-7.09%)
Jan 22, 2013 17.48 17.48 17.48 0 -0.04(-0.23%)
Jan 18, 2013 17.52 17.52 17.52 17.52 100 +0.05(+0.28%)
Jan 16, 2013 17.47 17.47 17.47 17.47 0 +0.71(+4.24%)
Jan 14, 2013 16.76 16.76 16.76 16.76 0 -0.04(-0.24%)
Jan 12, 2013 16.80 16.80 16.80 16.80 100 +0.00(+0.00%)
Jan 11, 2013 16.80 16.80 16.80 16.80 100 +0.74(+4.61%)
Jan 07, 2013 16.06 16.06 16.06 0 -0.16(-0.99%)
Jan 04, 2013 16.22 16.22 16.22 16.22 200 +0.22(+1.37%)
Jan 02, 2013 16.00 16.00 16.00 16.00 0 +1.00(+6.67%)
Dec 31, 2012 15.00 15.00 15.00 15.00 200 -0.58(-3.72%)
Dec 10, 2012 15.58 15.58 15.58 15.58 0 +0.21(+1.37%)
Dec 07, 2012 15.37 15.37 15.37 15.37 100 +0.25(+1.65%)
Dec 06, 2012 15.12 15.12 15.12 15.12 600 +0.09(+0.60%)
Dec 05, 2012 15.03 15.03 15.03 15.03 100 -2.52(-14.36%)
Nov 20, 2012 17.55 17.55 17.55 0 +0.89(+5.34%)
Nov 19, 2012 16.66 16.66 16.66 16.66 200 -0.49(-2.86%)
Nov 16, 2012 17.33 17.33 17.15 17.15 600 -0.60(-3.38%)
Nov 13, 2012 17.75 17.75 17.75 0 +0.27(+1.54%)
Nov 12, 2012 17.49 17.51 17.48 17.48 2,050 +0.50(+2.94%)
Nov 09, 2012 16.98 16.98 16.98 16.98 103 -0.71(-4.01%)
Nov 08, 2012 17.70 17.70 17.69 17.69 2,500 -0.81(-4.38%)
Nov 06, 2012 18.50 18.50 18.50 0 +1.01(+5.77%)
Nov 04, 2012 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Nov 02, 2012 17.49 17.49 17.49 17.49 200 -0.99(-5.36%)
Oct 26, 2012 18.48 18.48 18.48 0 -0.32(-1.70%)
Oct 25, 2012 18.89 18.89 18.80 18.80 3,200 +0.17(+0.91%)
Oct 23, 2012 18.63 18.63 18.63 0 -0.22(-1.17%)
Oct 18, 2012 18.85 18.85 18.85 18.85 0 +0.30(+1.62%)
Oct 12, 2012 18.55 18.55 18.55 0 +0.28(+1.53%)
Oct 11, 2012 18.27 18.27 18.27 18.27 100 +0.09(+0.50%)
Oct 10, 2012 18.18 18.18 18.18 18.18 300 -1.47(-7.48%)
Oct 03, 2012 19.65 19.65 19.65 0 -0.05(-0.25%)
Oct 02, 2012 19.70 19.70 19.70 19.70 1,300 -0.22(-1.10%)
Sep 28, 2012 19.92 19.92 19.92 19.92 0 +0.07(+0.35%)
Sep 27, 2012 19.86 19.86 19.85 19.85 400 -0.16(-0.80%)
Sep 26, 2012 20.01 20.01 20.01 20.01 100 +0.31(+1.57%)
Sep 25, 2012 19.60 19.81 19.60 19.70 3,550 -2.67(-11.94%)
Sep 21, 2012 22.37 22.37 22.37 0 -0.32(-1.41%)
Sep 20, 2012 21.98 22.69 21.59 22.69 800 +1.60(+7.59%)
Sep 17, 2012 21.09 21.09 21.09 0 +0.45(+2.18%)
Sep 14, 2012 20.64 20.64 20.64 20.64 800 +0.55(+2.74%)
Sep 13, 2012 20.51 20.51 20.09 20.09 500 -0.37(-1.81%)
Sep 12, 2012 20.50 20.50 20.46 20.46 500 +0.11(+0.54%)
Sep 10, 2012 20.35 20.35 20.35 0 +0.48(+2.42%)
Sep 07, 2012 19.87 19.87 19.87 19.87 100 +0.68(+3.54%)
Sep 06, 2012 19.19 19.19 19.19 19.19 200 +0.16(+0.84%)
Sep 04, 2012 19.03 19.03 19.03 0 -0.22(-1.14%)
Aug 31, 2012 19.29 19.29 19.25 19.25 570 -1.05(-5.17%)
Aug 28, 2012 20.30 20.30 20.30 0 -1.38(-6.37%)
Aug 27, 2012 21.68 21.68 21.68 21.68 150 -0.39(-1.77%)
Aug 23, 2012 22.07 22.07 22.07 0 -0.72(-3.16%)
Aug 22, 2012 22.79 22.79 22.79 22.79 100 -0.31(-1.34%)
Aug 21, 2012 23.07 23.15 23.07 23.10 400 +0.29(+1.27%)
Aug 20, 2012 22.81 22.81 22.81 22.81 1,700 +0.83(+3.78%)
Aug 17, 2012 21.98 21.98 21.98 21.98 200 +1.02(+4.87%)
Aug 16, 2012 20.96 20.96 20.96 20.96 100 +0.16(+0.77%)
Aug 14, 2012 20.80 20.80 20.80 0 -0.55(-2.58%)
Aug 11, 2012 21.35 21.35 21.35 0 +0.00(+0.00%)
Aug 10, 2012 21.35 21.35 21.35 21.35 200 +0.01(+0.05%)
Aug 09, 2012 21.34 21.34 21.34 21.34 200 -0.26(-1.20%)
Aug 08, 2012 21.60 21.60 21.60 21.60 400 +0.66(+3.15%)
Aug 03, 2012 20.94 20.94 20.94 0 +0.37(+1.80%)
Aug 02, 2012 20.82 20.82 20.57 20.57 600 -0.48(-2.28%)
Jul 26, 2012 21.05 21.05 21.05 0 +0.30(+1.45%)
Jul 24, 2012 20.75 20.75 20.75 0 -1.58(-7.08%)
Jul 18, 2012 22.33 22.33 22.33 0 +0.53(+2.43%)
Jul 17, 2012 21.93 21.93 21.72 21.80 2,113 +0.28(+1.30%)
Jul 16, 2012 21.47 21.52 21.47 21.52 1,525 -0.62(-2.80%)
Jul 11, 2012 22.14 22.14 22.14 0 +0.08(+0.36%)
Jul 10, 2012 22.06 22.06 22.06 22.06 200 +1.96(+9.75%)
Jul 05, 2012 20.10 20.10 20.10 0 +2.30(+12.92%)
Jun 15, 2012 17.80 17.80 17.80 17.80 0 +0.40(+2.30%)
Jun 14, 2012 17.40 17.40 17.40 17.40 300 -0.32(-1.81%)
Jun 12, 2012 17.72 17.72 17.72 0 -0.08(-0.45%)
Jun 11, 2012 17.95 17.95 17.80 17.80 400 -0.09(-0.50%)
Jun 08, 2012 17.79 17.89 17.79 17.89 1,205 +1.39(+8.42%)
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.