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 (%)
Jun 30, 2015 2.800 2.800 2.750 2.750 1,384 +0.02(+0.73%)
Jun 29, 2015 2.880 2.880 2.720 2.730 17,991 -0.10(-3.53%)
Jun 26, 2015 2.840 2.911 2.830 2.830 3,710 -0.01(-0.35%)
Jun 25, 2015 2.820 2.880 2.790 2.840 13,184 +0.01(+0.35%)
Jun 24, 2015 2.780 2.880 2.780 2.830 8,222 +0.01(+0.35%)
Jun 23, 2015 2.800 2.860 2.800 2.820 5,998 -0.01(-0.35%)
Jun 22, 2015 2.830 2.920 2.810 2.830 11,224 -0.03(-1.05%)
Jun 19, 2015 2.900 2.940 2.860 2.860 11,489 +0.00(+0.00%)
Jun 18, 2015 2.950 3.030 2.850 2.860 19,382 -0.13(-4.35%)
Jun 17, 2015 3.050 3.050 2.950 2.990 22,349 +0.05(+1.70%)
Jun 16, 2015 2.700 3.050 2.700 2.940 119,645 +0.22(+8.09%)
Jun 15, 2015 2.720 2.720 2.720 2.720 300 -0.08(-2.86%)
Jun 12, 2015 2.750 2.840 2.690 2.800 17,245 +0.05(+1.82%)
Jun 11, 2015 2.730 2.870 2.710 2.750 33,338 -0.01(-0.36%)
Jun 10, 2015 2.775 2.870 2.730 2.760 10,072 +0.02(+0.73%)
Jun 09, 2015 2.800 2.920 2.700 2.740 32,890 -0.15(-5.19%)
Jun 08, 2015 2.770 2.940 2.770 2.890 5,021 +0.12(+4.33%)
Jun 05, 2015 2.750 2.800 2.700 2.770 18,505 -0.06(-2.12%)
Jun 04, 2015 2.960 3.030 2.670 2.830 46,933 -0.05(-1.74%)
Jun 03, 2015 3.000 3.030 2.730 2.880 123,997 +0.06(+2.13%)
Jun 02, 2015 2.840 2.870 2.790 2.820 9,508 +0.03(+1.08%)
Jun 01, 2015 2.710 2.860 2.710 2.790 45,410 +0.09(+3.33%)
May 29, 2015 2.660 2.710 2.580 2.700 22,800 +0.07(+2.70%)
May 28, 2015 2.610 2.629 2.550 2.629 29,746 +0.01(+0.34%)
May 27, 2015 2.633 2.690 2.610 2.620 16,975 +0.01(+0.38%)
May 26, 2015 2.660 2.740 2.610 2.610 19,341 +0.05(+1.95%)
May 22, 2015 2.750 2.560 2.560 2.560 6,700 -0.18(-6.57%)
May 21, 2015 2.740 2.930 2.670 2.740 58,580 +0.02(+0.92%)
May 20, 2015 2.540 2.780 2.540 2.715 93,630 +0.15(+6.05%)
May 19, 2015 2.527 2.600 2.520 2.560 9,383 +0.04(+1.59%)
May 18, 2015 2.450 2.590 2.440 2.520 17,883 -0.07(-2.70%)
May 15, 2015 2.380 2.590 2.380 2.590 11,831 +0.10(+4.01%)
May 14, 2015 2.500 2.630 2.370 2.490 42,042 -0.01(-0.40%)
May 13, 2015 2.670 2.770 2.500 2.500 68,210 -0.17(-6.37%)
May 12, 2015 2.600 2.740 2.480 2.670 100,161 +0.00(+0.00%)
May 11, 2015 2.220 2.700 2.220 2.670 386,671 +0.47(+21.36%)
May 08, 2015 2.300 2.400 2.147 2.200 111,634 -0.02(-0.90%)
May 07, 2015 2.000 2.430 2.000 2.220 628,445 +0.39(+21.31%)
May 06, 2015 1.930 1.930 1.810 1.830 44,225 +0.00(+0.05%)
May 05, 2015 1.770 1.830 1.770 1.829 28,635 +0.04(+2.18%)
May 04, 2015 1.750 1.830 1.750 1.790 14,780 +0.09(+5.29%)
May 01, 2015 1.710 1.750 1.700 1.700 7,135 -0.04(-2.30%)
Apr 30, 2015 1.722 1.750 1.700 1.740 13,660 +0.03(+1.75%)
Apr 29, 2015 1.740 1.740 1.710 1.710 38,518 -0.02(-1.16%)
Apr 28, 2015 1.810 1.870 1.720 1.730 34,526 -0.06(-3.35%)
Apr 27, 2015 1.810 1.860 1.710 1.790 24,373 -0.02(-1.10%)
Apr 24, 2015 1.890 1.890 1.750 1.810 13,866 +0.08(+4.62%)
Apr 23, 2015 1.840 1.840 1.730 1.730 2,100 +0.00(+0.00%)
Apr 22, 2015 1.780 1.830 1.720 1.730 48,273 -0.12(-6.48%)
Apr 21, 2015 1.690 2.100 1.687 1.850 382,698 +0.19(+11.44%)
Apr 20, 2015 1.620 1.710 1.610 1.660 27,338 +0.02(+1.22%)
Apr 17, 2015 1.600 1.650 1.600 1.640 45,229 -0.01(-0.61%)
Apr 16, 2015 1.660 1.690 1.650 1.650 9,864 -0.01(-0.61%)
Apr 15, 2015 1.670 1.720 1.660 1.660 11,401 -0.02(-1.18%)
Apr 14, 2015 1.750 1.750 1.660 1.680 24,353 -0.04(-2.12%)
Apr 13, 2015 1.620 1.820 1.620 1.716 355,124 +0.17(+10.73%)
Apr 10, 2015 1.590 1.650 1.540 1.550 19,423 +0.01(+0.65%)
Apr 09, 2015 1.540 1.540 1.540 1.540 1,617 -0.01(-0.65%)
Apr 08, 2015 1.570 1.650 1.520 1.550 17,919 -0.02(-1.27%)
Apr 07, 2015 1.690 1.690 1.570 1.570 9,600 -0.06(-3.68%)
Apr 06, 2015 1.580 1.720 1.580 1.630 2,301 +0.04(+2.45%)
Apr 02, 2015 1.600 1.591 1.591 1.591 28,000 +0.04(+2.65%)
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.