Solaredge Tech (NQ: SEDG )

275.36 USD -8.75 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.01 18.12 17.74 17.90 650,547 -0.09(-0.50%)
Jul 28, 2016 18.83 19.00 17.93 17.99 720,710 -1.05(-5.51%)
Jul 27, 2016 18.86 19.46 18.60 19.04 572,749 +0.18(+0.95%)
Jul 26, 2016 18.42 18.89 18.28 18.86 464,459 +0.30(+1.62%)
Jul 25, 2016 18.73 18.87 18.28 18.56 398,083 -0.22(-1.17%)
Jul 22, 2016 18.95 19.45 18.70 18.78 258,140 -0.11(-0.58%)
Jul 21, 2016 19.09 19.39 18.63 18.89 526,065 -0.27(-1.41%)
Jul 20, 2016 18.78 19.39 18.38 19.16 603,868 +0.51(+2.73%)
Jul 19, 2016 19.60 19.91 18.54 18.65 668,674 -1.07(-5.43%)
Jul 18, 2016 19.84 20.00 19.61 19.72 582,193 -0.03(-0.15%)
Jul 15, 2016 19.75 19.94 19.60 19.75 354,450 -0.05(-0.25%)
Jul 14, 2016 19.81 20.15 19.68 19.80 576,561 +0.11(+0.56%)
Jul 13, 2016 20.10 20.18 19.50 19.69 480,057 -0.16(-0.81%)
Jul 12, 2016 20.00 20.25 19.71 19.85 530,546 +0.03(+0.15%)
Jul 11, 2016 19.81 20.54 19.79 19.82 722,614 +0.14(+0.71%)
Jul 08, 2016 19.59 19.93 19.42 19.68 493,780 +0.26(+1.34%)
Jul 07, 2016 19.09 19.62 18.99 19.42 516,692 +0.70(+3.74%)
Jul 05, 2016 19.45 19.50 18.45 18.72 554,303 -0.79(-4.05%)
Jul 01, 2016 19.47 19.51 19.51 19.51 484,300 -0.09(-0.46%)
Jun 30, 2016 19.70 19.70 19.32 19.60 716,377 -0.20(-1.01%)
Jun 29, 2016 19.67 20.16 19.40 19.80 828,944 +0.39(+2.01%)
Jun 28, 2016 18.65 19.55 18.52 19.41 1,162,115 +1.23(+6.77%)
Jun 27, 2016 18.26 18.61 17.65 18.18 882,795 -0.87(-4.57%)
Jun 24, 2016 18.85 19.63 18.69 19.05 933,162 -0.98(-4.89%)
Jun 23, 2016 20.53 20.68 19.43 20.03 1,615,280 -0.43(-2.10%)
Jun 22, 2016 20.81 21.53 20.07 20.46 939,188 +0.11(+0.54%)
Jun 21, 2016 20.66 20.85 19.90 20.35 597,679 -0.37(-1.79%)
Jun 20, 2016 20.80 21.29 20.58 20.72 703,248 +0.19(+0.93%)
Jun 17, 2016 20.90 20.99 20.31 20.53 525,274 -0.27(-1.30%)
Jun 16, 2016 20.87 21.12 20.36 20.80 689,753 -0.34(-1.61%)
Jun 15, 2016 21.09 21.68 20.99 21.14 657,395 +0.09(+0.43%)
Jun 14, 2016 20.74 21.48 20.37 21.05 673,971 +0.19(+0.91%)
Jun 13, 2016 20.60 21.15 20.00 20.86 791,622 -0.10(-0.48%)
Jun 10, 2016 22.07 22.14 20.89 20.96 648,011 -1.59(-7.05%)
Jun 09, 2016 22.13 22.68 22.06 22.55 546,223 +0.01(+0.04%)
Jun 08, 2016 21.95 22.95 21.61 22.54 657,944 +0.55(+2.50%)
Jun 07, 2016 21.39 22.14 21.26 21.99 740,134 +0.47(+2.18%)
Jun 06, 2016 21.16 21.56 20.73 21.52 637,768 +0.49(+2.33%)
Jun 03, 2016 21.33 21.39 20.90 21.03 592,438 -0.26(-1.22%)
Jun 02, 2016 20.92 21.71 20.72 21.29 690,849 +0.33(+1.57%)
Jun 01, 2016 21.52 21.58 20.52 20.96 996,085 -0.89(-4.07%)
May 31, 2016 21.56 22.10 21.46 21.85 759,794 +0.25(+1.16%)
May 27, 2016 21.24 21.60 21.60 21.60 368,500 +0.18(+0.84%)
May 26, 2016 21.17 21.50 21.03 21.42 656,676 +0.26(+1.23%)
May 25, 2016 21.00 21.41 20.72 21.16 814,741 +0.35(+1.68%)
May 24, 2016 20.43 21.43 20.32 20.81 834,881 +0.64(+3.17%)
May 23, 2016 19.45 20.49 19.24 20.17 712,240 +0.76(+3.92%)
May 20, 2016 19.31 19.53 19.09 19.41 452,312 +0.25(+1.30%)
May 19, 2016 19.83 19.93 18.74 19.16 869,741 -0.66(-3.33%)
May 18, 2016 18.59 20.10 18.55 19.82 1,292,337 +1.35(+7.31%)
May 17, 2016 18.68 18.86 18.35 18.47 1,190,221 +0.24(+1.32%)
May 16, 2016 17.91 19.10 17.80 18.23 1,478,534 +0.72(+4.11%)
May 13, 2016 17.95 18.22 17.10 17.51 2,078,942 -0.37(-2.07%)
May 12, 2016 19.10 19.50 17.69 17.88 1,692,102 -1.22(-6.39%)
May 11, 2016 19.72 19.80 18.78 19.10 3,000,348 -0.07(-0.37%)
May 10, 2016 21.06 21.06 17.53 19.17 10,276,378 -3.42(-15.14%)
May 09, 2016 22.89 22.96 21.93 22.59 1,661,465 +0.30(+1.35%)
May 06, 2016 22.14 22.57 21.60 22.29 1,407,495 +0.22(+1.00%)
May 05, 2016 24.49 24.64 21.93 22.07 1,417,141 -2.31(-9.47%)
May 04, 2016 25.04 25.13 23.58 24.38 1,377,632 -1.02(-4.02%)
May 03, 2016 26.54 26.60 25.33 25.40 520,506 -1.39(-5.19%)
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.