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, 2015 2.040 2.040 2.040 0 -0.06(-2.86%)
May 19, 2015 2.100 2.100 2.100 0 +0.04(+1.94%)
May 18, 2015 2.060 2.060 2.060 2.060 150 +0.13(+6.74%)
Apr 28, 2015 1.930 1.930 1.930 0 +0.00(+0.00%)
Apr 27, 2015 1.950 1.950 1.930 1.930 800 -0.14(-6.76%)
Apr 24, 2015 2.090 2.090 2.070 2.070 1,900 +0.30(+16.95%)
Apr 14, 2015 1.770 1.770 1.770 0 -0.15(-7.81%)
Apr 13, 2015 1.920 1.920 1.920 1.920 500 +0.07(+3.78%)
Apr 09, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 08, 2015 1.887 1.887 1.850 1.850 200 -0.13(-6.57%)
Apr 02, 2015 1.980 1.980 1.980 0 -0.17(-7.91%)
Mar 26, 2015 2.150 2.150 2.150 0 -0.02(-0.92%)
Mar 23, 2015 2.170 2.170 2.170 0 +0.10(+4.83%)
Mar 20, 2015 2.030 2.070 2.030 2.070 859 +0.08(+4.03%)
Mar 19, 2015 2.050 2.060 1.990 1.990 4,799 -0.19(-8.72%)
Mar 17, 2015 2.180 2.180 2.180 0 +0.00(+0.00%)
Mar 16, 2015 2.180 2.180 2.180 2.180 300 +0.12(+5.83%)
Mar 13, 2015 2.080 2.080 2.050 2.060 3,670 -0.19(-8.44%)
Mar 09, 2015 2.250 2.250 2.250 0 -0.03(-1.32%)
Mar 06, 2015 2.280 2.280 2.240 2.280 6,200 -0.04(-1.72%)
Mar 03, 2015 2.320 2.320 2.320 0 -0.17(-6.83%)
Mar 02, 2015 2.490 2.490 2.490 2.490 1,900 -0.07(-2.73%)
Feb 26, 2015 2.560 2.560 2.560 0 +0.08(+3.23%)
Feb 19, 2015 2.480 2.480 2.480 0 +0.56(+29.17%)
Feb 13, 2015 1.920 1.920 1.920 0 +0.14(+7.87%)
Feb 11, 2015 1.780 1.780 1.780 0 -0.05(-2.73%)
Feb 10, 2015 1.830 1.830 1.830 1.830 1,000 +0.04(+2.23%)
Feb 09, 2015 1.820 1.940 1.790 1.790 4,771 -0.18(-9.14%)
Feb 06, 2015 1.970 1.980 1.970 1.970 2,500 -0.00(-0.20%)
Jan 30, 2015 1.974 1.974 1.974 0 +0.03(+1.70%)
Jan 29, 2015 1.920 1.941 1.920 1.941 5,035 -0.09(-4.38%)
Jan 27, 2015 2.030 2.030 2.030 0 +0.00(+0.00%)
Jan 26, 2015 2.030 2.030 2.030 2.030 3,000 -0.03(-1.46%)
Jan 23, 2015 1.990 2.150 1.990 2.060 4,745 -0.02(-0.96%)
Jan 21, 2015 2.080 2.080 2.080 0 -0.19(-8.37%)
Jan 20, 2015 2.270 2.280 2.270 2.270 1,100 +0.13(+6.07%)
Jan 12, 2015 2.140 2.140 2.140 0 -0.07(-3.17%)
Jan 08, 2015 2.210 2.210 2.210 0 -0.05(-2.21%)
Jan 06, 2015 2.260 2.260 2.260 0 +0.12(+5.61%)
Jan 05, 2015 2.250 2.250 2.140 2.140 2,500 +0.04(+1.90%)
Dec 31, 2014 2.100 2.100 2.100 0 -0.16(-7.08%)
Dec 30, 2014 2.260 2.260 2.260 2.260 140 +0.02(+0.89%)
Dec 29, 2014 2.170 2.240 2.170 2.240 4,575 -0.08(-3.45%)
Dec 26, 2014 2.320 2.320 2.320 2.320 800 +0.03(+1.31%)
Dec 24, 2014 2.290 2.290 2.290 0 -0.06(-2.72%)
Dec 22, 2014 2.354 2.354 2.354 0 -0.02(-0.68%)
Dec 19, 2014 2.340 2.400 2.340 2.370 39,110 +0.08(+3.49%)
Dec 18, 2014 2.300 2.315 2.290 2.290 2,685 +0.00(+0.00%)
Dec 17, 2014 2.200 2.310 2.200 2.290 11,160 +0.09(+4.09%)
Dec 16, 2014 2.200 0 +0.06(+2.80%)
Dec 12, 2014 2.140 2.140 2.140 0 -0.11(-4.88%)
Dec 11, 2014 2.250 2.250 2.250 2.250 2,000 +0.11(+5.14%)
Dec 10, 2014 2.180 2.180 2.140 2.140 3,000 -0.12(-5.31%)
Dec 09, 2014 2.260 2.260 2.260 2.260 200 +0.04(+1.80%)
Dec 08, 2014 2.220 2.220 2.220 2.220 300 -0.04(-1.77%)
Dec 04, 2014 2.260 2.260 2.260 0 +0.13(+6.10%)
Dec 03, 2014 2.120 2.130 2.120 2.130 2,501 -0.03(-1.39%)
Dec 02, 2014 2.160 2.160 2.160 2.160 100 +0.03(+1.41%)
Dec 01, 2014 2.100 2.130 2.100 2.130 3,555 +0.09(+4.41%)
Nov 28, 2014 2.116 2.116 2.040 2.040 1,200 -0.16(-7.27%)
Nov 25, 2014 2.200 2.200 2.200 0 -0.46(-17.29%)
Nov 21, 2014 2.660 2.660 2.660 0 +0.00(+0.00%)
Nov 19, 2014 2.660 2.660 2.660 0 +0.06(+2.47%)
Nov 18, 2014 2.610 2.610 2.595 2.596 1,310 -0.34(-11.70%)
Nov 17, 2014 2.940 3.065 2.940 32,459 -0.12(-4.08%)
Nov 14, 2014 3.000 3.070 3.000 3.065 18,479 +0.02(+0.82%)
Nov 13, 2014 3.100 3.100 3.040 3.040 4,100 +0.29(+10.55%)
Nov 12, 2014 2.690 2.750 2.690 2.750 2,500 +0.24(+9.56%)
Nov 11, 2014 2.510 2.510 2.510 2.510 100 +0.00(+0.00%)
Nov 10, 2014 2.480 2.510 2.480 2.510 1,500 +0.12(+5.02%)
Nov 07, 2014 2.380 2.390 2.360 2.390 45,244 +0.14(+6.22%)
Nov 06, 2014 2.290 2.320 2.250 2.250 3,200 -0.16(-6.56%)
Nov 05, 2014 2.400 2.408 2.400 2.408 3,396 -0.08(-3.29%)
Nov 04, 2014 2.400 2.490 2.400 2.490 36,264 -0.03(-1.19%)
Nov 03, 2014 2.570 2.570 2.520 2.520 10,850 -0.05(-1.95%)
Oct 31, 2014 2.570 2.580 2.570 2.570 1,195 -0.02(-0.77%)
Oct 30, 2014 2.570 2.590 2.570 2.590 1,780 -0.01(-0.38%)
Oct 29, 2014 2.528 2.680 2.528 2.600 3,160 -0.11(-4.06%)
Oct 28, 2014 2.670 2.710 2.650 2.710 3,200 -0.14(-4.91%)
Oct 27, 2014 2.850 2.960 2.960 2.850 1,020 -0.11(-3.72%)
Oct 23, 2014 2.960 2.960 2.960 0 +0.03(+1.02%)
Oct 22, 2014 2.930 2.930 2.930 2.930 600 -0.09(-2.98%)
Oct 21, 2014 3.020 3.030 3.020 3.020 2,470 +0.07(+2.37%)
Oct 17, 2014 2.950 2.950 2.950 11 -0.09(-2.96%)
Oct 16, 2014 2.950 3.040 2.950 3.040 700 +0.13(+4.36%)
Oct 10, 2014 2.913 2.913 2.913 50 +0.01(+0.45%)
Oct 08, 2014 2.900 2.900 2.900 0 -0.05(-1.69%)
Oct 07, 2014 2.940 2.950 2.940 2.950 261 +0.06(+2.08%)
Oct 06, 2014 2.890 2.890 2.890 2.890 150 -0.11(-3.67%)
Oct 03, 2014 3.070 3.070 2.926 3.000 3,199 +0.12(+4.17%)
Oct 02, 2014 2.880 2.880 2.880 2.880 250 -0.28(-8.86%)
Sep 19, 2014 3.160 3.160 3.160 0 +0.21(+7.12%)
Sep 17, 2014 2.950 2.950 2.950 0 -0.21(-6.65%)
Sep 15, 2014 3.160 3.160 3.160 56 -0.12(-3.69%)
Sep 11, 2014 3.281 3.281 3.281 0 -0.60(-15.55%)
Sep 04, 2014 3.885 3.885 3.885 0 +0.09(+2.37%)
Sep 03, 2014 3.820 3.820 3.795 3.795 675 -0.15(-3.68%)
Sep 02, 2014 3.940 3.940 3.940 3.940 300 +0.27(+7.27%)
Aug 27, 2014 3.673 3.673 3.673 0 +0.36(+10.97%)
Aug 22, 2014 3.310 3.310 3.310 135 -0.31(-8.56%)
Aug 18, 2014 3.620 3.620 3.620 0 -0.31(-7.89%)
Aug 15, 2014 3.930 3.930 3.930 3.930 1,205 -0.33(-7.75%)
Aug 14, 2014 4.250 4.260 4.250 4.260 1,100 +0.35(+8.95%)
Aug 13, 2014 3.910 3.910 3.910 3.910 1,000 +0.21(+5.68%)
Aug 12, 2014 3.703 3.703 3.700 3.700 3,200 +0.20(+5.71%)
Aug 08, 2014 3.500 3.500 3.500 0 +0.04(+1.16%)
Aug 07, 2014 3.450 3.460 3.450 3.460 3,951 +0.06(+1.76%)
Aug 04, 2014 3.400 3.400 3.400 0 +0.46(+15.65%)
Aug 01, 2014 2.940 2.940 2.940 2.940 3,015 +0.01(+0.34%)
Jul 31, 2014 2.914 2.934 2.914 2.930 4,214 -0.01(-0.34%)
Jul 29, 2014 2.940 2.940 2.940 0 -0.04(-1.34%)
Jul 25, 2014 2.900 2.980 2.900 2.980 3,301 +0.21(+7.58%)
Jul 24, 2014 2.750 2.850 2.620 2.770 41,854 -2.24(-44.71%)
Jul 23, 2014 4.510 5.010 4.510 5.010 1,162 +0.05(+1.05%)
Jul 22, 2014 4.500 4.958 4.500 4.958 1,598 +0.50(+11.17%)
Jul 21, 2014 4.450 4.460 4.450 4.460 3,175 +0.07(+1.59%)
Jul 18, 2014 4.390 4.390 4.390 4.390 600 +0.03(+0.69%)
Jul 17, 2014 4.470 4.470 4.360 4.360 2,300 -0.04(-0.91%)
Jul 16, 2014 4.340 4.400 4.340 4.400 1,000 +0.09(+2.09%)
Jul 15, 2014 4.300 4.310 4.290 4.310 4,806 -0.03(-0.62%)
Jul 11, 2014 4.337 4.337 4.337 30 +0.08(+1.81%)
Jul 10, 2014 4.258 4.260 4.258 4.260 633 +0.06(+1.43%)
Jul 08, 2014 4.200 4.200 4.200 0 -0.39(-8.50%)
Jul 03, 2014 4.590 4.590 4.590 0 -0.18(-3.77%)
Jul 02, 2014 4.761 4.770 4.761 4.770 8,318 -0.38(-7.38%)
Jul 01, 2014 5.122 5.150 5.122 5.150 1,328 -0.35(-6.36%)
Jun 30, 2014 5.400 5.540 5.400 5.500 4,461 +0.35(+6.80%)
Jun 27, 2014 5.150 5.150 5.150 5.150 1,205 +0.06(+1.26%)
Jun 26, 2014 5.110 5.110 5.010 5.086 767 -0.06(-1.26%)
Jun 24, 2014 5.151 5.151 5.151 87 -0.21(-3.90%)
Jun 23, 2014 5.360 5.360 5.360 5.360 2,758 -0.30(-5.33%)
Jun 20, 2014 5.630 5.662 5.630 5.662 300 -0.34(-5.64%)
Jun 18, 2014 6.000 6.000 6.000 0 -0.21(-3.38%)
Jun 17, 2014 6.230 6.230 6.210 6.210 2,918 +0.01(+0.16%)
Jun 16, 2014 6.200 6.200 6.200 6.200 120 +0.06(+0.98%)
Jun 12, 2014 6.140 6.140 6.140 0 +0.08(+1.32%)
Jun 11, 2014 6.060 6.060 6.060 6.060 1,000 -0.11(-1.78%)
Jun 10, 2014 6.170 6.170 6.170 6.170 210 -0.04(-0.64%)
Jun 06, 2014 6.210 6.210 6.210 6.210 100 +0.02(+0.32%)
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.