Search: TA NY Company Name: Category:
 
Home Page » Market prices

Data delayed 20 minutes.
 
Name
 
Symbol/
number
Timestamp/
trading stage
Last
price
Today's
change
Change %
 
Volume
 
Today's
high
Today's
low
Exchange
 
     
 
Ability ABIL 17/02/2018
USD  0.3601
-0.0119 -3.20% 111,029 0.3999 0.3601 Nasdaq
Acorn Energy ACFN 10:18:32
USD  0.25
+0.01 +4.17% 77,732 0.2549 0.2201 OTC
ACS Motion Cont ACSEF 09/08/2017
USD  2.65
0.00 0.00%       Nasdaq
Aevi Genomic Me GNMX 17/02/2018
USD  2.24
+0.01 +0.45% 85,314 2.32 2.18 NYSE
Africa Israel I AFIMF 17/02/2018
USD  0.11
0.00 0.00%   0.11 0.11 OTC
Allot Communica ALLT 17/02/2018
USD  5.43
+0.05 +0.93% 14,250 5.459 5.3217 Nasdaq
Alon USA Partne ALDW 07/02/2018
USD  16.55
0.00 0.00%       NYSE
Alvarion ALVRQ 10:18:48
USD  0.0035
+0.0014 +66.67% 38 0.0035 0.0021 OTC
Ambient AMBTQ 10:18:49
USD  0.0011
+0.0009 +460.00% 10 0.0011 0.0011 OTC
Amdocs Ltd DOX 17/02/2018
USD  67.16
+0.35 +0.52% 389,128 67.43 66.73 NYSE
Amiad Water Sys AFSLF 04/01/2018
USD  1.93
0.00 0.00%       Nasdaq
Ampal-American AMPLQ 16/02/2018
USD  0.01
0.00 0.00%       OTC
Arcturus Therap ARCT 17/02/2018
USD  5.77
+0.25 +4.53% 95,346 6.20 5.47 Nasdaq
Arotech ARTX 17/02/2018
USD  3.40
+0.05 +1.49% 95,324 3.45 3.325 Nasdaq
Artemis Therape ATMS 10:10:06
USD  1.50
-0.10 -6.25% 10 1.50 1.50 Nasdaq
Attunity Limite ATTU 17/02/2018
USD  6.98
-0.08 -1.13% 44,274 7.10 6.89 Nasdaq
Audiocodes Ltd AUDC 17/02/2018
USD  7.74
+0.03 +0.39% 57,878 7.81 7.59 Nasdaq
B Communication BCOM 15/02/2018
USD  17.0869
0.00 0.00%       Nasdaq
Bio Blast Pharm ORPN 17/02/2018
USD  2.84
-0.10 -3.40% 40,028 3.05 2.80 Nasdaq
BioLineRx BLRX 17/02/2018
USD  1.01
0.00 0.00% 172,463 1.03 1.00 Nasdaq
Biondvax Pharma BVXV 10:07:10
USD  6.11
+0.05 +0.83% 3,812 6.235 6.10 Nasdaq
BioTime BTX 16/02/2018
USD  2.60
-0.05 -1.89% 314,175 2.69 2.57 NYSE
BOS Better On-L BOSC 17/02/2018
USD  2.13
+0.02 +0.95% 11,290 2.13 2.05 Nasdaq
BrainStorm Cell BCLI 10:06:34
USD  3.19
+0.03 +0.95% 24,876 3.23 3.13 Nasdaq
Brainsway BRSYF 01/02/2018
USD  4.87
0.00 0.00%       Nasdaq
CaesarStone Sdo CSTE 17/02/2018
USD  22.05
+0.15 +0.68% 156,881 22.05 21.85 Nasdaq
Camtek Ltd CAMT 10:07:17
USD  6.45
-0.09 -1.38% 25,116 6.55 6.42 Nasdaq
Can-Fite BioPha CANF 10:03:18
USD  2.03
-0.02 -0.98% 29,431 2.06 1.95 AMEX
Cellcom Israel CEL 17/02/2018
USD  8.20
-0.006 -0.07% 2,521 8.31 8.19 NYSE
Cellect Biotech APOPW 15/02/2018
USD  2.4584
0.00 0.00%       Nasdaq
Cellect Biotech APOP 17/02/2018
USD  7.43
-0.2401 -3.13% 70,896 7.72 7.37 Nasdaq
Celsion CLSN 17/02/2018
USD  2.20
-0.06 -2.65% 216,946 2.33 2.18 Nasdaq
Ceragon Network CRNT 17/02/2018
USD  2.64
+0.08 +3.12% 984,726 2.72 2.51 Nasdaq
Ceva Inc CEVA 16/02/2018
USD  35.45
-0.65 -1.80% 101,057 36.25 35.35 Nasdaq
Check Cap CHEK 10:07:49
USD  0.76
+0.0101 +1.35% 23,223 0.78 0.7211 Nasdaq
Check Point Sof CHKP 17/02/2018
USD  103.28
+0.35 +0.34% 707,994 103.82 102.44 Nasdaq
Cicero CICN 17/02/2018
USD  0.015
+0.009 +150.00% 4,770 0.015 0.015 OTC
CIM Commercial CMCT 17/02/2018
USD  16.8336
-0.0164 -0.10% 2,024 17.70 16.80 Nasdaq
Collplant Holdi CLGN 15/02/2018
USD  6.80
0.00 0.00%       Nasdaq
Compugen Ltd CGEN 17/02/2018
USD  3.10
+0.10 +3.33% 140,065 3.125 3.00 Nasdaq
CyberArk CYBR 17/02/2018
USD  47.90
-0.95 -1.94% 794,692 48.49 47.33 Nasdaq
Cyren Ltd CYRN 17/02/2018
USD  2.05
-0.05 -2.38% 43,821 2.1295 2.00 Nasdaq
Delek Group DGRLY 15/02/2018
USD  14.21
0.00 0.00%       Nasdaq
Delek Logistics DKL 17/02/2018
USD  31.15
-0.35 -1.11% 19,420 31.775 30.572 NYSE
Delek US Holdin DK 09:55:03
USD  33.60
-0.28 -0.83% 832,492 34.22 33.32 NYSE
Delta-Galil Ind DELTY 14/02/2018
USD  33.46
0.00 0.00%       Nasdaq
DSP Group Inc DSPG 17/02/2018
USD  12.30
+0.05 +0.41% 39,261 12.50 12.20 Nasdaq
Elbit Imaging L EMITF 17/02/2018
USD  2.73
0.00 0.00% 5,980 2.73 2.70 Nasdaq
Elbit Systems L ESLT 10:10:01
USD  149.14
-0.01 -0.01% 10,887 149.95 149.000 Nasdaq
Elbit Vision Sy EVSNF 10:12:14
USD  3.33
0.00 0.00% 24,389 3.33 3.32 Nasdaq
Electronics For EFII 17/02/2018
USD  28.11
+0.04 +0.14% 473,265 28.67 27.67 Nasdaq
Ellomay Capital ELLO 09:58:29
USD  8.41
0.00 0.00%   8.41 8.41 NYSE
Elron Electroni ELRNF 16/02/2018
USD  4.84
0.00 0.00%       Nasdaq
Eltek ELTK 10:09:47
USD  3.73
-0.13 -3.37% 47,989 3.92 3.62 Nasdaq
Evogene Ltd EVGN 17/02/2018
USD  3.75
-0.07 -1.83% 7,747 3.94 3.75 NYSE
EZTD EZTD 14/02/2018
USD  0.062
0.00 0.00%       OTC
FC Global Realt FCRE 10:10:22
USD  0.94
+0.08 +9.30% 4,535 0.95 0.8601 Nasdaq
First Capital R FCRGF 10:12:20
USD  16.6155
0.00 0.00%   16.6155 16.6155 Nasdaq
Foamix Pharmace FOMX 17/02/2018
USD  5.86
-0.16 -2.66% 48,197 6.39 5.82 Nasdaq
ForeScout Techn FSCT 17/02/2018
USD  29.45
-0.47 -1.57% 45,860 29.8499 29.20 Nasdaq
Foresight Auton FRSX 10:10:58
USD  3.74
-0.06 -1.58% 5,543 3.789 3.74 Nasdaq
Formula Systems FORTY 17/02/2018
USD  36.37
0.00 0.00% 73 36.3722 36.37 Nasdaq
Frutarom Indust FRUTF 16/02/2018
USD  85.00
0.00 0.00%       Nasdaq
G. Willi-Food I WILC 10:18:05
USD  7.25
+0.38 +5.53% 5,285 7.25 7.05 Nasdaq
Galmed Pharmace GLMD 17/02/2018
USD  5.92
-1.04 -14.94% 239,264 7.04 5.85 Nasdaq
Gazit Globe GZT 17/02/2018
USD  9.42
+0.14 +1.51% 1,363 9.42 9.2997 NYSE
Gilat Satellite GILT 17/02/2018
USD  8.4111
+0.0511 +0.61% 40,117 8.46 8.279 Nasdaq
Global Energy I GEYI 01/02/2018
USD  0.0001
0.00 0.00%       Nasdaq
Hadasit Bio Hol HSITF 10/02/2018
USD  0.866
0.00 0.00%       Nasdaq
Hadera Paper HAIPF 02/02/2018
USD  69.82
0.00 0.00%       Nasdaq
ICTS Internatio ICTSF 07/02/2018
USD  0.68
0.00 0.00%       Nasdaq
IIS Intelligent IISLF 12/02/2018
USD  0.0026
0.00 0.00%       Nasdaq
Immune Pharmace IMNP 17/02/2018
USD  0.489
-0.0051 -1.03% 1,729,003 0.493 0.4613 Nasdaq
Imperva IMPV 17/02/2018
USD  46.10
-0.55 -1.18% 530,805 46.70 45.10 NYSE
InspireMD NSPR 17/02/2018
USD  4.77
+0.01 +0.21% 156,668 4.95 4.51 NYSE
Intec Pharma NTEC 17/02/2018
USD  5.70
-0.075 -1.30% 41,602 5.95 5.562 Nasdaq
Integrity Appli IGAP 10:13:31
USD  1.00
0.00 0.00% 500 1.00 1.00 Nasdaq
Internet Gold-G IGLD 17/02/2018
USD  7.40
-0.09 -1.20% 2,072 7.60 7.40 Nasdaq
Israel Chemical ICL 17/02/2018
USD  4.08
-0.03 -0.73% 89,066 4.13 4.079 Nasdaq
Isramco Inc ISRL 17/02/2018
USD  102.50
-0.75 -0.73% 390 102.50 102.50 Nasdaq
Itamar Medical ITMMF 17/02/2018
USD  0.60
+0.13 +27.66% 3,200 0.60 0.60 Nasdaq
Ituran Location ITRN 17/02/2018
USD  33.80
-0.10 -0.30% 6,348 34.20 33.725 Nasdaq
Jacada Ltd JCDAF 13/02/2018
USD  4.00
0.00 0.00%       Nasdaq
Kamada KMDA 10:13:29
USD  5.25
-0.05 -0.94% 5,281 5.30 5.25 Nasdaq
Kenon Hldgs KEN 17/02/2018
USD  29.72
+0.57 +1.96% 4,786 29.87 28.44 Nasdaq
Kitov Pharmaceu KTOV 17/02/2018
USD  2.4865
+0.0065 +0.26% 50,929 2.60 2.46 Nasdaq
Kornit Digital KRNT 17/02/2018
USD  13.15
-0.25 -1.87% 524,438 13.675 12.95 Nasdaq
LabStyle Innova DRIO 17/02/2018
USD  1.46
-0.03 -2.01% 3,509 1.4966 1.46 Nasdaq
LivePerson LPSN 17/02/2018
USD  12.45
-0.05 -0.40% 383,558 12.75 12.35 Nasdaq
Magal Security MAGS 17/02/2018
USD  6.18
-0.01 -0.16% 8,700 6.19 6.00 Nasdaq
Magic Software MGIC 17/02/2018
USD  8.45
0.00 0.00% 4,719 8.55 8.45 Nasdaq
magicJack Vocal CALL 17/02/2018
USD  8.40
+0.05 +0.60% 55,205 8.40 8.35 Nasdaq
MannKind MNKD 17/02/2018
USD  2.99
+0.06 +2.05% 3,340,965 3.22 2.87 Nasdaq
Marvell Technol MRVL 17/02/2018
USD  22.68
-0.06 -0.26% 5,159,261 22.91 22.43 Nasdaq
Mazor Robotics MZOR 17/02/2018
USD  60.54
-1.25 -2.02% 512,265 62.665 60.48 Nasdaq
Mazor Robotics MZRTF 16/02/2018
USD  30.64
0.00 0.00%       Nasdaq
Medigus MDGS 17/02/2018
USD  1.43
+0.03 +2.14% 756 1.43 1.37 Nasdaq
MediWound MDWD 10:14:27
USD  4.35
+0.15 +3.57% 6,673 4.4087 4.25 Nasdaq
Medley Manageme MDLY 10:00:23
USD  6.40
+0.20 +3.23% 17,237 6.40 6.25 NYSE
Mellanox Techno MLNX 10:14:41
USD  61.85
-1.65 -2.60% 470,195 63.40 61.85 Nasdaq
MER Telemanagem MTSL 17/02/2018
USD  1.84
-0.0099 -0.54% 16,300 1.9189 1.71 Nasdaq
Metalink Ltd MTLK 17/02/2018
USD  1.03
+0.01 +0.98% 100 1.03 1.03 Nasdaq
Microbot Medica MBOT 17/02/2018
 0.8298
-0.0091 -1.08% 152,986 0.86 0.8101 Nasdaq
Micronet Enerte MICT 17/02/2018
USD  1.15
-0.01 -0.86% 121,687 1.17 1.1103 Nasdaq
Mind Cti Ltd MNDO 17/02/2018
USD  2.7493
-0.0107 -0.39% 7,026 2.78 2.7274 Nasdaq
Mobileye MBBYF 10:14:27
USD  63.00
+0.05 +0.08% 16,204 63.05 62.92 Nasdaq
ModSys Internat MDSYF 10:14:31
USD  0.81
+0.0901 +12.52% 210,132 0.81 0.70 Nasdaq
Motus GI Holdin MOTS 10:14:48
USD  4.00
-0.30 -6.98% 164,648 4.4175 4.00 Nasdaq
m-Wise Inc MWIS 13/02/2018
USD  0.0035
0.00 0.00%       Nasdaq
My Size MYSZ 17/02/2018
USD  1.26
-0.06 -4.55% 816,187 1.3092 1.221 Nasdaq
Mylan MYL 17/02/2018
USD  42.14
+0.49 +1.18% 3,417,162 42.46 41.71 Nasdaq
Nano Dimension NNDM 17/02/2018
USD  2.30
-0.99 -30.09% 1,353,089 2.35 1.96 Nasdaq
Navidea Biophar NAVB 17/02/2018
USD  0.3456
+0.001 +0.29% 121,478 0.359 0.3401 NYSE
Nice Systems Lt NICE 17/02/2018
USD  90.61
+1.08 +1.21% 227,006 91.80 89.35 Nasdaq
Nova Measuring NVMI 17/02/2018
USD  27.10
-0.40 -1.45% 86,517 27.805 27.09 Nasdaq
On Track Innova OTIV 17/02/2018
USD  1.05
-0.04 -3.67% 277,395 1.11 1.04 Nasdaq
Ophectra Real E DMEDF 07/02/2018
USD  0.07
0.00 0.00%       OTC
OPKO Health OPK 17/02/2018
USD  3.85
-0.11 -2.78% 2,463,511 3.98 3.83 NYSE
Optibase OBAS 15/02/2018
USD  7.95
0.00 0.00%       Nasdaq
Oramed Pharmace ORMP 10:16:07
USD  7.54
-0.08 -1.05% 9,946 7.775 7.54 Nasdaq
Orbit/Fr ORFR 10:15:26
USD  4.10
0.00 0.00% 900 4.10 4.10 Nasdaq
Orbotech Ltd ORBK 17/02/2018
USD  53.43
+0.50 +0.94% 371,599 54.10 52.301 Nasdaq
Ormat Technolog ORA 10:02:33
USD  64.97
+0.25 +0.39% 200,270 65.40 64.51 NYSE
Pacific Drillin PACDQ 10:15:30
USD  0.65
-0.015 -2.26% 1,764 0.6564 0.62 Nasdaq
Palo Alto Netwo PANW 17/02/2018
USD  162.08
+1.49 +0.93% 1,388,183 163.88 160.23 NYSE
Partner Communi PTNR 17/02/2018
USD  5.16
-0.06 -1.15% 950 5.1699 5.14 Nasdaq
PennantPark Inv PNNT 17/02/2018
USD  7.12
+0.10 +1.42% 270,665 7.14 6.99 Nasdaq
Perion Network PERI 10:16:33
USD  1.00
+0.02 +2.04% 22,602 1.01 0.9601 Nasdaq
Perrigo PRGO 10:03:20
USD  89.55
-0.10 -0.11% 781,759 90.72 89.20 NYSE
Pluristem Thera PSTI 10:17:08
USD  1.36
-0.02 -1.45% 49,129 1.385 1.36 Nasdaq
Pointer Telocat PNTR 17/02/2018
USD  16.40
-0.10 -0.61% 6,408 16.46 16.025 Nasdaq
Protalix BioThe PLX 17/02/2018
USD  0.6594
+0.0054 +0.83% 346,219 0.668 0.647 NYSE
Rada Electronic RADA 17/02/2018
USD  2.04
-0.07 -3.32% 121,785 2.21 2.03 Nasdaq
Radcom Ltd RDCM 17/02/2018
USD  19.85
-0.05 -0.25% 34,634 20.00 19.60 Nasdaq
Radview Softwar RDVWF 03/02/2018
USD  0.005
0.00 0.00%       Nasdaq
Radware Ltd RDWR 10:17:35
USD  21.34
+0.06 +0.28% 227,512 21.65 21.26 Nasdaq
Ramco-Gershenso RPT 09:46:37
USD  12.13
+0.39 +3.32% 1,647,774 12.14 11.74 NYSE
Redhill Biophar RDHL 17/02/2018
USD  6.12
+0.19 +3.20% 128,043 6.16 6.02 Nasdaq
ReWalk Robotics RWLK 17/02/2018
USD  1.125
+0.025 +2.27% 349,166 1.15 1.10 Nasdaq
Rezolute RZLT 16/02/2018
USD  0.70
0.00 0.00%       Nasdaq
RiT Technologie RITT 16/02/2018
USD  0.02
0.00 0.00%       OTC
RoboGroup T.E.K ROBOF 07/02/2018
USD  0.35
0.00 0.00%       Nasdaq
Rosetta Genomic ROSG 10:17:54
USD  0.46
-0.04 -8.00% 320,172 0.54 0.45 Nasdaq
Royal Caribbean RCL 10:03:45
USD  131.68
-0.03 -0.02% 1,195,725 132.70 130.27 NYSE
Safe-T Group SFTTY 17/02/2018
USD  4.00
0.00 0.00%   5.00 4.00 OTC
Sapiens Interna SPNS 17/02/2018
USD  9.16
-0.41 -4.28% 107,845 9.40 9.14 Nasdaq
Silicom Limited SILC 17/02/2018
USD  65.01
+0.21 +0.32% 21,382 65.3355 64.06 Nasdaq
SodaStream Inte SODA 17/02/2018
USD  81.95
-3.86 -4.50% 314,074 85.3099 81.88 Nasdaq
SolarEdge Techn SEDG 17/02/2018
USD  46.00
+0.15 +0.33% 1,171,990 47.145 45.45 Nasdaq
Sol-Gel Technol SLGL 10:18:36
USD  11.28
-0.12 -1.05% 9,606 11.52 11.04 Nasdaq
Stratasys SSYS 17/02/2018
USD  21.03
-0.14 -0.66% 354,585 21.37 20.94 Nasdaq
Suny Cellular C SCIXF 10/01/2018
USD  0.60
0.00 0.00%       Nasdaq
SuperCom SPCB 10:18:54
USD  3.10
+0.09 +2.99% 130,427 3.1634 2.95 Nasdaq
Suspect Detecti SDSS 17/02/2018
USD  0.0013
0.00 0.00%   0.0015 0.0013 OTC
Taro Pharmaceut TARO 09:48:06
USD  101.60
-0.29 -0.28% 58,801 102.80 100.70 NYSE
TAT Technologie TATT 17/02/2018
USD  9.95
-0.05 -0.50% 235 9.95 9.8697 Nasdaq
Tefron TFRFF 16/02/2018
USD  0.70
0.00 0.00%       Nasdaq
Teva Pharmaceut TEVA 17/02/2018
USD  20.90
+0.09 +0.43% 14,772,734 21.10 20.75 NYSE
Therapix Biosci TRPX 17/02/2018
USD  5.45
+0.12 +2.25% 7,694 5.595 5.27 Nasdaq
Tikcro Technolo TIKRF 16/02/2018
USD  0.33
0.00 0.00%       OTC
Top Image Syste TISA 17/02/2018
USD  1.06
-0.0043 -0.40% 12,343 1.08 1.04 Nasdaq
Tower Semicondu TSEM 16/02/2018
USD  33.27
-0.09 -0.27% 452,159 33.4435 32.76 Nasdaq
UroGen Pharma URGN 17/02/2018
USD  47.92
-2.16 -4.31% 114,841 50.4062 46.79 Nasdaq
Varonis Systems VRNS 17/02/2018
USD  56.30
+4.35 +8.37% 1,482,702 56.80 50.95 Nasdaq
Vascular Biogen VBLT 10:17:32
USD  6.30
+0.15 +2.44% 117,962 6.60 6.10 Nasdaq
Vaxil Bio VXLLF 16/02/2018
USD  0.1169
0.00 0.00%       OTC
Verifone Holdin PAY 17/02/2018
USD  17.37
-0.05 -0.29% 804,512 17.60 17.31 NYSE
Verint Systems VRNT 10:17:48
USD  39.55
+0.40 +1.02% 381,764 39.925 39.10 Nasdaq
Wix.com WIX 17/02/2018
USD  75.60
+1.00 +1.34% 952,604 75.95 71.15 Nasdaq
Wize Pharma WIZP 16/02/2018
USD  0.12
0.00 0.00%       OTC
XpresSpa Group XSPA 17/02/2018
USD  0.94
-0.01 -1.05% 28,093 0.97 0.9111 Nasdaq
XTL Biopharmace XTLB 17/02/2018
USD  2.05
0.00 0.00% 1 2.05 2.05 Nasdaq
Zion Oil & Gas ZN 17/02/2018
USD  4.04
0.00 0.00% 3,068,699 4.39 3.85 Nasdaq