Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018		2.570	2.570	2.570	11	+0.00(+0.00%)
Nov 29, 2018	2.570	2.570	2.570	2.570	137	+0.04(+1.58%)
Nov 28, 2018		2.450	2.450	2.530	2,195	+0.08(+3.27%)
Nov 27, 2018	2.540	2.580	2.450	2.450	15,706	-0.10(-3.92%)
Nov 26, 2018	2.500	2.550	2.500	2.550	524	+0.07(+2.82%)
Nov 23, 2018		2.475	2.475	2.480	45	+0.00(+0.18%)
Nov 21, 2018		2.475	2.475	2.475	0	-0.02(-0.98%)
Nov 20, 2018	2.500	2.580	2.440	2.500	5,142	+0.10(+4.17%)
Nov 19, 2018	2.550	2.670	2.400	2.400	21,704	-0.29(-10.78%)
Nov 15, 2018		2.690	2.690	2.690	0	+0.00(+0.00%)
Nov 14, 2018	2.550	2.710	2.550	2.690	2,400	-0.04(-1.47%)
Nov 12, 2018		2.730	2.730	2.730	0	-0.22(-7.46%)
Nov 09, 2018		2.950	2.950	2.950	1,152	+0.00(+0.00%)
Nov 08, 2018	2.920	2.950	2.750	2.950	3,556	+0.27(+10.07%)
Nov 07, 2018	2.900	2.950	2.680	2.680	2,496	-0.03(-1.11%)
Nov 06, 2018	2.770	2.800	2.710	2.710	1,039	-0.26(-8.75%)
Nov 05, 2018	2.670	2.970	2.640	2.970	2,921	+0.22(+8.00%)
Nov 02, 2018	2.750	2.760	2.600	2.750	3,000	-0.03(-1.08%)
Nov 01, 2018	2.670	2.785	2.610	2.780	3,063	+0.09(+3.35%)
Oct 31, 2018	2.500	2.827	2.500	2.690	12,623	+0.04(+1.51%)
Oct 30, 2018	2.590	2.780	2.590	2.650	4,016	+0.09(+3.52%)
Oct 29, 2018	2.600	3.000	2.560	2.560	22,478	+0.03(+1.19%)
Oct 26, 2018	2.550	2.550	2.510	2.530	2,800	-0.00(-0.10%)
Oct 25, 2018	2.600	2.600	2.520	2.533	5,820	-0.08(-3.08%)
Oct 24, 2018	2.610	2.613	2.600	2.613	1,829	+0.01(+0.50%)
Oct 23, 2018	2.650	2.687	2.600	2.600	7,016	-0.05(-1.89%)
Oct 22, 2018	2.700	2.700	2.626	2.650	8,866	-0.02(-0.75%)
Oct 19, 2018	2.690	2.690	2.670	2.670	700	-0.03(-1.11%)
Oct 18, 2018	2.700	2.700	2.700	2.700	637	+0.01(+0.37%)
Oct 17, 2018	2.861	2.861	2.690	2.690	7,151	-0.06(-2.02%)
Oct 16, 2018	2.745	2.745	2.745	2.745	353	-0.26(-8.79%)
Oct 15, 2018	2.760	3.010	2.740	3.010	854	+0.09(+3.08%)
Oct 12, 2018	2.920	2.920	2.920	2.920	400	-0.03(-1.02%)
Oct 11, 2018		2.950	2.950	2.950	50	+0.00(+0.00%)
Oct 10, 2018		2.950	2.950	2.950	52	+0.00(+0.00%)
Oct 09, 2018		2.950	2.950	2.950	182	+0.00(+0.00%)
Oct 08, 2018	2.870	2.950	2.750	2.950	1,171	+0.04(+1.37%)
Oct 05, 2018	2.860	2.910	2.860	2.910	3,200	+0.06(+2.11%)
Oct 04, 2018		2.850	2.850	2.850	4	+0.00(+0.00%)
Oct 03, 2018	2.880	2.880	2.850	2.850	1,620	-0.11(-3.57%)
Oct 02, 2018	2.955	2.955	2.955	2.955	408	+0.05(+1.56%)
Oct 01, 2018	2.910	2.910	2.910	2.910	665	-0.20(-6.43%)
Sep 28, 2018	3.120	3.120	2.850	3.110	8,000	-0.02(-0.64%)
Sep 27, 2018	3.130	3.130	3.130	3.130	245	+0.15(+5.03%)
Sep 26, 2018	2.990	3.000	2.980	2.980	9,535	-0.12(-3.87%)
Sep 25, 2018	3.113	3.113	3.082	3.100	5,293	-0.04(-1.27%)
Sep 24, 2018	3.150	3.150	3.133	3.140	3,390	+0.00(+0.03%)
Sep 21, 2018	3.175	3.175	3.030	3.139	5,500	+0.05(+1.59%)
Sep 20, 2018	3.090	3.090	3.090	3.090	1,633	-0.00(-0.00%)
Sep 19, 2018	3.100	3.100	2.960	3.090	2,010	-0.04(-1.28%)
Sep 18, 2018	3.050	3.320	3.050	3.130	2,767	+0.08(+2.62%)
Sep 17, 2018		3.050	3.050	3.050	1,572	+0.00(+0.00%)
Sep 14, 2018	3.050	3.050	3.050	3.050	600	+0.00(+0.00%)
Sep 13, 2018	3.010	3.070	3.010	3.050	8,671	+0.15(+5.17%)
Sep 12, 2018	3.040	3.050	2.900	2.900	3,971	-0.10(-3.33%)
Sep 11, 2018		3.000	3.000	3.000	105	+0.00(+0.00%)
Sep 10, 2018	2.795	3.050	2.795	3.000	5,325	+0.06(+2.04%)
Sep 07, 2018	2.950	2.950	2.940	2.940	1,400	-0.06(-2.00%)
Sep 06, 2018	2.900	3.300	2.900	3.000	16,351	+0.11(+3.81%)
Sep 05, 2018	2.840	2.890	2.820	2.890	21,387	+0.14(+5.09%)
Sep 04, 2018	2.730	2.750	2.730	2.750	2,023	+0.01(+0.36%)
Aug 31, 2018		2.740	2.740	2.740	0	-0.01(-0.36%)
Aug 30, 2018	2.830	2.830	2.750	2.750	4,640	+0.05(+1.85%)
Aug 29, 2018	2.670	2.730	2.630	2.700	18,498	+0.00(+0.07%)
Aug 28, 2018	2.680	2.840	2.680	2.698	12,683	-0.00(-0.07%)
Aug 27, 2018	2.710	2.720	2.650	2.700	13,947	+0.00(+0.00%)
Aug 24, 2018	2.830	2.830	2.700	2.700	5,800	+0.10(+3.85%)
Aug 23, 2018	2.670	2.700	2.590	2.600	33,563	-0.05(-1.89%)
Aug 22, 2018	2.680	2.720	2.620	2.650	17,514	-0.03(-1.12%)
Aug 21, 2018	2.688	2.840	2.638	2.680	6,759	+0.06(+2.29%)
Aug 20, 2018	2.640	2.640	2.600	2.620	9,413	-0.15(-5.42%)
Aug 17, 2018	2.790	2.790	2.720	2.770	1,900	+0.11(+4.14%)
Aug 16, 2018	2.630	2.700	2.590	2.660	7,179	+0.03(+1.14%)
Aug 15, 2018	2.640	2.870	2.604	2.630	9,409	-0.15(-5.39%)
Aug 14, 2018	2.600	2.780	2.590	2.780	4,466	-0.08(-2.67%)
Aug 13, 2018	2.820	2.856	2.810	2.856	3,945	+0.03(+0.93%)
Aug 10, 2018	2.830	2.830	2.830	2.830	100	+0.02(+0.62%)
Aug 09, 2018	2.820	2.827	2.810	2.813	5,678	-0.01(-0.26%)
Aug 08, 2018	2.850	2.900	2.820	2.820	5,412	-0.06(-2.08%)
Aug 07, 2018	2.900	2.900	2.831	2.880	2,710	+0.03(+1.05%)
Aug 06, 2018	2.850	2.889	2.850	2.850	8,793	+0.03(+1.06%)
Aug 03, 2018	2.900	2.940	2.820	2.820	11,300	-0.16(-5.37%)
Aug 02, 2018	2.860	2.980	2.840	2.980	10,707	+0.00(+0.00%)
Aug 01, 2018					10	+0.00(+0.00%)
Jul 31, 2018	2.860	2.880	2.860	2.880	12,716	-0.05(-1.71%)
Jul 30, 2018	2.940	2.980	2.930	2.930	726	-0.05(-1.68%)
Jul 27, 2018	2.970	2.980	2.970	2.980	2,400	+0.00(+0.00%)
Jul 26, 2018	2.930	2.980	2.930	2.980	3,465	+0.05(+1.61%)
Jul 25, 2018	2.930	2.980	2.930	2.933	1,968	+0.00(+0.09%)
Jul 24, 2018	2.930	2.946	2.920	2.930	4,177	-0.03(-1.16%)
Jul 23, 2018	2.970	2.980	2.965	2.965	15,783	+0.06(+2.22%)
Jul 19, 2018		2.900	2.900	2.900	19	+0.01(+0.35%)
Jul 18, 2018	2.940	2.980	2.890	2.890	3,798	-0.05(-1.70%)
Jul 17, 2018	2.850	2.960	2.850	2.940	3,154	+0.05(+1.73%)
Jul 16, 2018	2.860	2.970	2.850	2.890	56,589	+0.02(+0.70%)
Jul 13, 2018	2.970	2.970	2.870	2.870	16,363	-0.10(-3.37%)
Jul 12, 2018	3.110	3.110	2.950	2.970	9,360	+0.01(+0.34%)
Jul 11, 2018	2.980	3.000	2.960	2.960	1,169	+0.05(+1.72%)
Jul 10, 2018	3.010	3.050	2.910	2.910	47,383	-0.06(-2.02%)
Jul 09, 2018	2.970	2.970	2.920	2.970	3,511	+0.11(+3.84%)
Jul 06, 2018	2.860	2.860	2.860	2.860	2,030	+0.01(+0.40%)
Jul 05, 2018	2.830	2.915	2.830	2.849	6,584	-0.18(-5.98%)
Jul 03, 2018		3.030	3.030	3.030	0	+0.18(+6.32%)
Jul 02, 2018	2.783	2.867	2.780	2.850	11,916	-0.01(-0.35%)
Jun 29, 2018	2.860	2.860	2.860	2.860	1,025	+0.02(+0.70%)
Jun 28, 2018	2.920	2.940	2.840	2.840	7,540	-0.08(-2.79%)
Jun 26, 2018		2.922	2.922	2.922	3	-0.04(-1.30%)
Jun 25, 2018	2.980	3.080	2.823	2.960	16,125	-0.12(-3.90%)
Jun 22, 2018	3.030	3.080	3.030	3.080	1,693	+0.03(+0.98%)
Jun 21, 2018		3.120	3.050	3.050	7,413	-0.10(-3.17%)
Jun 20, 2018	3.080	3.150	3.070	3.150	7,525	+0.09(+2.94%)
Jun 19, 2018	3.050	3.110	3.040	3.060	4,702	+0.03(+0.99%)
Jun 18, 2018	3.040	3.120	2.900	3.030	18,037	-0.07(-2.26%)
Jun 15, 2018	3.100	3.110	3.100	3.100	3,112	-0.10(-3.13%)
Jun 14, 2018	3.170	3.250	3.001	3.200	20,670	-0.01(-0.31%)
Jun 13, 2018	3.280	3.280	3.210	3.210	4,217	-0.08(-2.43%)
Jun 12, 2018	3.370	3.390	3.280	3.290	10,817	+0.08(+2.49%)
Jun 11, 2018	3.270	3.459	3.210	3.210	16,274	-0.08(-2.43%)
Jun 08, 2018	3.250	3.400	3.250	3.290	75,684	+0.09(+2.86%)
Jun 07, 2018	3.170	3.170	3.170	3.199	15,543	+0.06(+1.86%)
Jun 06, 2018	3.150	3.180	3.125	3.140	10,545	+0.02(+0.64%)
Jun 05, 2018	3.100	3.140	3.060	3.120	25,937	+0.02(+0.65%)
Jun 04, 2018	3.050	3.100	3.040	3.100	36,289	+0.07(+2.31%)
Jun 01, 2018	3.050	3.070	3.001	3.030	9,984	-0.03(-0.98%)
May 31, 2018	3.010	3.070	3.010	3.060	9,002	+0.01(+0.33%)
May 30, 2018	3.070	3.080	3.041	3.050	24,156	+0.02(+0.66%)
May 29, 2018	3.080	3.080	2.960	3.030	87,967	-0.07(-2.26%)
May 25, 2018		3.100	3.100	3.100	0	+0.10(+3.33%)
May 22, 2018		3.000	3.000	3.000	69	+0.13(+4.53%)
May 21, 2018	2.950	3.000	2.870	2.870	1,289	-0.04(-1.37%)
May 18, 2018	2.860	2.910	2.860	2.910	3,014	+0.01(+0.23%)
May 17, 2018	2.920	2.963	2.900	2.903	8,286	-0.03(-0.91%)
May 16, 2018	2.890	2.930	2.740	2.930	9,345	+0.05(+1.74%)
May 15, 2018	2.900	2.900	2.875	2.880	4,165	-0.02(-0.69%)
May 14, 2018	2.970	2.970	2.870	2.900	8,019	-0.13(-4.29%)
May 10, 2018		3.030	3.030	3.030	470	+0.15(+5.21%)
May 09, 2018	3.150	3.150	2.880	2.880	6,847	-0.17(-5.57%)
May 08, 2018	3.110	3.110	3.020	3.050	10,666	-0.05(-1.49%)
May 07, 2018	3.240	3.240	3.070	3.096	1,222	-0.08(-2.64%)
May 04, 2018	3.150	3.234	3.150	3.180	498	+0.04(+1.27%)
May 02, 2018		3.140	3.140	3.140	1,474	-0.01(-0.32%)
May 01, 2018	3.120	3.150	3.120	3.150	1,589	+0.05(+1.61%)
Apr 30, 2018	3.140	3.160	3.090	3.100	7,005	-0.07(-2.21%)
Apr 27, 2018	3.060	3.170	3.060	3.170	3,081	+0.08(+2.66%)
Apr 26, 2018	3.060	3.090	3.060	3.088	2,976	-0.03(-1.03%)
Apr 24, 2018		3.120	3.120	3.120	174	-0.01(-0.32%)
Apr 23, 2018	3.020	3.200	3.020	3.130	6,103	+0.11(+3.64%)
Apr 20, 2018	3.130	3.130	3.020	3.020	899	+0.02(+0.67%)
Apr 19, 2018	3.210	3.210	3.000	3.000	8,328	-0.24(-7.41%)
Apr 18, 2018	3.110	3.240	3.050	3.240	4,179	+0.11(+3.51%)
Apr 17, 2018	3.090	3.140	2.980	3.130	28,743	+0.05(+1.62%)
Apr 16, 2018	3.090	3.100	3.070	3.080	1,226	+0.01(+0.33%)
Apr 13, 2018	3.020	3.070	3.020	3.070	1,016	+0.00(+0.00%)
Apr 12, 2018	3.035	3.070	3.035	3.070	638	+0.00(+0.00%)
Apr 11, 2018	3.050	3.070	2.960	3.070	11,811	+0.08(+2.68%)
Apr 10, 2018	2.920	2.990	2.920	2.990	5,803	+0.08(+2.75%)
Apr 09, 2018	2.840	2.935	2.840	2.910	11,450	+0.06(+2.11%)
Apr 06, 2018	2.860	2.940	2.850	2.850	700	-0.02(-0.54%)
Apr 05, 2018	2.920	2.920	2.860	2.866	2,258	-0.03(-1.19%)
Apr 04, 2018	2.920	2.950	2.750	2.900	14,938	-0.04(-1.36%)
Apr 03, 2018	2.860	2.950	2.860	2.940	32,201	-0.06(-2.00%)
Apr 02, 2018	3.200	3.200	3.000	3.000	10,495	-0.17(-5.51%)
Mar 29, 2018		3.175	3.175	3.175	0	+0.02(+0.79%)
Mar 28, 2018	3.160	3.170	3.150	3.150	3,950	-0.05(-1.45%)
Mar 27, 2018	3.190	3.220	3.110	3.196	4,850	+0.05(+1.47%)
Mar 26, 2018	3.250	3.250	2.980	3.150	8,953	-0.20(-5.97%)
Mar 22, 2018		3.350	3.350	3.350	15	-0.12(-3.46%)
Mar 21, 2018	3.460	3.510	3.410	3.470	6,156	-0.09(-2.53%)
Mar 20, 2018	3.780	3.850	3.477	3.560	39,057	-0.17(-4.56%)
Mar 19, 2018	3.810	3.810	3.540	3.730	2,300	-0.11(-2.86%)
Mar 16, 2018	3.850	3.850	3.760	3.840	2,100	+0.00(+0.00%)
Mar 15, 2018	3.900	3.910	3.700	3.840	21,003	+0.02(+0.52%)
Mar 14, 2018	3.770	4.111	3.710	3.820	60,254	+0.05(+1.33%)
Mar 13, 2018	3.410	3.770	3.410	3.770	8,190	+0.17(+4.72%)
Mar 12, 2018	3.780	3.780	3.600	3.600	3,498	-0.30(-7.69%)
Mar 08, 2018		3.900	3.900	3.900	358	+0.01(+0.26%)
Mar 07, 2018	3.759	3.890	3.759	3.890	538	+0.00(+0.00%)
Mar 06, 2018	3.834	3.890	3.830	3.890	1,200	+0.06(+1.57%)
Mar 05, 2018	3.810	3.830	3.810	3.830	1,012	+0.03(+0.79%)
Mar 02, 2018	3.750	4.000	3.750	3.800	30,072	-0.09(-2.31%)
Mar 01, 2018	3.880	3.989	3.880	3.890	9,318	+0.00(+0.00%)
Feb 28, 2018	4.180	4.180	3.851	3.890	7,300	-0.27(-6.49%)
Feb 27, 2018	4.080	4.160	4.050	4.160	4,293	+0.19(+4.79%)
Feb 26, 2018	3.960	3.970	3.950	3.970	1,403	-0.01(-0.25%)
Feb 23, 2018	3.880	3.980	3.880	3.980	1,680	+0.12(+3.11%)
Feb 22, 2018	3.900	4.060	3.860	3.860	5,171	-0.08(-2.03%)
Feb 21, 2018	3.980	3.990	3.815	3.940	7,121	+0.10(+2.60%)
Feb 20, 2018	3.950	3.950	3.840	3.840	2,524	+0.09(+2.40%)
Feb 16, 2018		3.750	3.750	3.750	0	-0.07(-1.83%)
Feb 15, 2018	3.710	3.820	3.690	3.820	1,209	+0.23(+6.41%)
Feb 14, 2018	3.650	3.660	3.590	3.590	800	-0.02(-0.55%)
Feb 13, 2018	3.400	3.650	3.400	3.610	34,268	+0.04(+1.12%)
Feb 12, 2018	3.570	3.580	3.570	3.570	491	+0.04(+1.13%)
Feb 08, 2018		3.530	3.530	3.530	50	+0.25(+7.62%)
Feb 07, 2018	3.280	3.296	3.280	3.280	1,660	-0.08(-2.38%)
Feb 05, 2018		3.360	3.360	3.360	40	-0.24(-6.67%)
Feb 02, 2018	3.680	3.680	3.600	3.600	1,209	-0.08(-2.17%)
Feb 01, 2018	3.690	3.660	3.670	3.680	1,217	+0.02(+0.54%)
Jan 31, 2018	3.630	3.660	3.630	3.660	496	-0.13(-3.40%)
Jan 30, 2018	3.800	3.800	3.800	3.789	640	-0.02(-0.55%)
Jan 29, 2018	3.870	3.870	3.810	3.810	1,439	-0.01(-0.26%)
Jan 26, 2018	3.900	3.900	3.811	3.820	1,770	-0.08(-2.05%)
Jan 25, 2018	3.920	3.970	3.900	3.900	1,552	+0.02(+0.51%)
Jan 24, 2018	3.940	3.940	3.770	3.880	2,630	-0.05(-1.26%)
Jan 23, 2018	3.950	4.005	3.910	3.930	7,396	+0.02(+0.51%)
Jan 22, 2018	3.930	3.930	3.910	3.910	2,960	+0.08(+2.09%)
Jan 19, 2018	3.850	3.910	3.800	3.830	2,000	-0.06(-1.54%)
Jan 18, 2018	3.900	3.900	3.850	3.890	2,067	-0.03(-0.77%)
Jan 17, 2018	3.960	3.960	3.890	3.920	8,422	+0.06(+1.55%)
Jan 16, 2018	4.200	4.200	3.730	3.860	10,981	-0.14(-3.50%)
Jan 11, 2018		4.000	4.000	4.000	0	+0.05(+1.27%)
Jan 10, 2018		3.960	3.810	3.950	10,264	+0.14(+3.67%)
Jan 09, 2018	3.850	3.910	3.772	3.810	41,503	+0.03(+0.79%)
Jan 08, 2018	3.730	3.910	3.730	3.780	18,463	+0.07(+1.89%)
Jan 05, 2018	3.750	3.776	3.680	3.710	9,150	+0.00(+0.00%)
Jan 04, 2018	3.640	3.925	3.610	3.710	10,044	+0.11(+3.06%)
Jan 03, 2018	3.530	3.600	3.500	3.600	20,067	+0.13(+3.75%)
Jan 02, 2018	3.380	3.390	3.340	3.470	79,223	+0.40(+13.03%)
Dec 29, 2017		3.070	3.070	3.070	0	-0.11(-3.46%)
Dec 28, 2017	3.320	3.350	3.180	3.180	32,373	-0.01(-0.31%)
Dec 27, 2017	3.300	3.390	3.180	3.190	66,772	-0.09(-2.75%)
Dec 26, 2017	3.330	3.410	2.660	3.280	35,009	-0.05(-1.50%)
Dec 22, 2017	3.330	3.330	3.330	3.330	600	-0.03(-0.89%)
Dec 21, 2017	3.350	3.377	3.350	3.360	1,560	+0.00(+0.00%)
Dec 20, 2017	3.390	3.390	3.340	3.360	11,089	-0.09(-2.61%)
Dec 19, 2017	3.400	3.450	3.390	3.450	25,915	+0.01(+0.29%)
Dec 18, 2017	3.400	3.500	3.390	3.440	42,951	+0.04(+1.18%)
Dec 15, 2017	3.400	3.430	3.370	3.400	152,029	-0.03(-0.87%)
Dec 14, 2017	3.450	3.460	3.430	3.430	1,430	+0.00(+0.00%)
Dec 13, 2017	3.400	3.470	3.400	3.430	7,111	+0.06(+1.78%)
Dec 12, 2017	3.470	3.470	3.370	3.370	1,891	-0.08(-2.46%)
Dec 11, 2017	3.510	3.510	3.420	3.455	5,016	-0.19(-5.34%)
Dec 08, 2017	3.698	3.771	3.650	3.650	2,540	+0.15(+4.29%)
Dec 07, 2017	3.750	3.750	3.500	3.500	15,679	-0.25(-6.54%)
Dec 06, 2017	3.750	3.778	3.719	3.745	4,847	-0.03(-0.86%)
Dec 05, 2017	3.769	3.778	3.760	3.778	2,715	-0.02(-0.55%)
Dec 04, 2017		3.820	3.850	3.798	7,618	-0.05(-1.34%)

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.

Financial News

Evogene Ltd Ord (NQ: EVGN )

Historical Prices

Popular Pages