Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mer Telemanagement Solutions Ltd (NQ: MTSL )

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 (%)
May 28, 2021 2.600 2.620 2.460 2.620 64,857 +0.07(+2.75%)
May 27, 2021 2.570 2.650 2.515 2.550 51,072 +0.08(+3.24%)
May 26, 2021 2.460 2.500 2.390 2.470 107,288 -0.04(-1.59%)
May 25, 2021 2.590 2.600 2.430 2.510 162,584 -0.11(-4.20%)
May 24, 2021 2.660 2.930 2.520 2.620 518,534 -0.02(-0.76%)
May 21, 2021 2.450 2.720 2.410 2.640 455,271 +0.22(+9.09%)
May 20, 2021 2.380 2.430 2.363 2.420 50,462 +0.04(+1.68%)
May 19, 2021 2.455 2.489 2.360 2.380 46,819 -0.07(-2.86%)
May 18, 2021 2.470 2.470 2.390 2.450 35,202 -0.01(-0.41%)
May 17, 2021 2.270 2.480 2.250 2.460 29,683 -0.02(-0.81%)
May 14, 2021 2.280 2.500 2.260 2.480 65,383 +0.19(+8.30%)
May 13, 2021 2.320 2.430 2.240 2.290 96,787 -0.05(-2.14%)
May 12, 2021 2.550 2.570 2.330 2.340 136,419 -0.18(-7.14%)
May 11, 2021 2.600 2.720 2.480 2.520 160,447 -0.14(-5.26%)
May 10, 2021 2.790 2.880 2.610 2.660 272,227 -0.12(-4.32%)
May 07, 2021 2.790 2.860 2.630 2.780 108,779 -0.01(-0.36%)
May 06, 2021 2.960 3.000 2.750 2.790 160,015 -0.23(-7.62%)
May 05, 2021 2.770 3.310 2.720 3.020 718,368 +0.23(+8.24%)
May 04, 2021 2.760 2.820 2.620 2.790 294,315 -0.05(-1.76%)
May 03, 2021 2.750 2.910 2.750 2.840 144,537 -0.06(-2.07%)
Apr 30, 2021 2.760 2.900 2.630 2.900 280,500 +0.10(+3.57%)
Apr 29, 2021 2.810 2.820 2.700 2.800 181,685 +0.09(+3.32%)
Apr 28, 2021 2.930 2.950 2.680 2.710 248,738 -0.22(-7.51%)
Apr 27, 2021 2.950 3.090 2.910 2.930 208,808 +0.02(+0.69%)
Apr 26, 2021 2.900 3.080 2.890 2.910 351,467 -0.06(-2.02%)
Apr 23, 2021 2.940 3.180 2.890 2.970 864,300 -0.04(-1.33%)
Apr 22, 2021 3.190 3.260 2.950 3.010 430,773 -0.24(-7.38%)
Apr 21, 2021 2.860 3.500 2.770 3.250 1,303,078 +0.33(+11.30%)
Apr 20, 2021 3.420 3.420 2.910 2.920 1,190,839 -0.66(-18.44%)
Apr 19, 2021 3.300 3.600 3.170 3.580 3,237,605 -0.28(-7.25%)
Apr 16, 2021 5.480 5.680 3.750 3.860 94,781,904 +0.99(+34.49%)
Apr 15, 2021 3.080 3.080 2.850 2.870 5,973,454 -0.23(-7.42%)
Apr 14, 2021 3.170 3.222 3.100 3.100 19,796 -0.07(-2.21%)
Apr 13, 2021 3.310 3.320 3.130 3.170 23,688 -0.14(-4.23%)
Apr 12, 2021 3.250 3.453 3.240 3.310 16,116 +0.00(+0.00%)
Apr 09, 2021 3.330 3.420 3.240 3.310 17,300 -0.11(-3.22%)
Apr 08, 2021 3.490 3.550 3.400 3.420 22,633 -0.06(-1.72%)
Apr 07, 2021 3.360 3.530 3.330 3.480 11,332 +0.00(+0.14%)
Apr 06, 2021 3.350 3.510 3.340 3.475 34,236 +0.02(+0.43%)
Apr 05, 2021 3.510 3.600 3.310 3.460 70,406 -0.02(-0.57%)
Apr 01, 2021 3.690 3.690 3.330 3.480 64,200 -0.14(-3.87%)
Mar 31, 2021 3.500 3.700 3.440 3.620 107,137 +0.12(+3.43%)
Mar 30, 2021 3.350 3.650 3.100 3.500 251,568 +0.00(+0.00%)
Mar 29, 2021 3.190 3.730 3.130 3.500 568,506 +0.54(+18.24%)
Mar 26, 2021 3.010 3.200 2.863 2.960 147,900 +0.17(+6.09%)
Mar 25, 2021 2.540 2.850 2.530 2.790 84,473 +0.15(+5.68%)
Mar 24, 2021 2.600 3.000 2.540 2.640 350,589 -0.01(-0.38%)
Mar 23, 2021 2.760 2.775 2.570 2.650 75,983 -0.13(-4.68%)
Mar 22, 2021 2.790 2.790 2.720 2.780 38,492 -0.02(-0.71%)
Mar 19, 2021 2.700 2.840 2.660 2.800 125,700 +0.13(+4.87%)
Mar 18, 2021 2.530 2.720 2.530 2.670 62,650 +0.15(+5.95%)
Mar 17, 2021 2.560 2.630 2.400 2.520 194,989 -0.09(-3.45%)
Mar 16, 2021 2.560 2.680 2.520 2.610 47,515 +0.10(+3.98%)
Mar 15, 2021 2.370 2.560 2.370 2.510 40,200 +0.14(+5.91%)
Mar 12, 2021 2.390 2.440 2.350 2.370 24,900 -0.03(-1.25%)
Mar 11, 2021 2.340 2.480 2.330 2.400 31,388 +0.13(+5.73%)
Mar 10, 2021 2.380 2.500 2.230 2.270 69,801 -0.07(-2.99%)
Mar 09, 2021 2.240 2.372 2.240 2.340 42,603 +0.22(+10.38%)
Mar 08, 2021 2.180 2.320 2.110 2.120 78,629 +0.02(+0.95%)
Mar 05, 2021 2.300 2.320 1.760 2.100 178,700 -0.08(-3.89%)
Mar 04, 2021 2.400 2.400 2.120 2.185 82,862 -0.19(-8.19%)
Mar 03, 2021 2.650 2.650 2.350 2.380 91,021 -0.24(-9.16%)
Mar 02, 2021 2.720 2.940 2.610 2.620 262,470 -0.16(-5.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.