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 18/08/2018
USD  4.705
+0.025 +0.53% 197,258 4.75 4.501 Nasdaq
Acorn Energy ACFN 18/08/2018
USD  0.28
+0.01 +3.70% 120,751 0.3203 0.275 OTC
ACS Motion Cont ACSEF 09/08/2017
USD  2.65
0.00 0.00%       Nasdaq
Aevi Genomic Me GNMX 18/08/2018
USD  1.16
+0.04 +3.57% 103,152 1.16 1.07 NYSE
Africa Israel I AFIMF 18/08/2018
USD  0.11
0.00 0.00%   0.11 0.11 OTC
Allot Communica ALLT 18/08/2018
USD  6.48
+0.06 +0.93% 80,076 6.50 6.3697 Nasdaq
Alvarion ALVRQ 18/08/2018
USD  0.0031
0.00 0.00% 101 0.0031 0.0031 OTC
Amdocs Ltd DOX 18/08/2018
USD  65.40
+0.80 +1.24% 756,421 65.49 64.56 NYSE
Amiad Water Sys AFSLF 16/08/2018
USD  2.50
0.00 0.00%       Nasdaq
Ampal-American AMPLQ 17/08/2018
USD  0.002
0.00 0.00%       OTC
Arcturus Therap ARCT 18/08/2018
USD  8.15
+0.22 +2.77% 7,389 8.17 7.665 Nasdaq
Arotech ARTX 18/08/2018
USD  3.40
0.00 0.00% 57,800 3.49 3.40 Nasdaq
Artemis Therape ATMS 08/08/2018
USD  0.85
0.00 0.00%       OTC
Attunity ATTU 17/08/2018
USD  18.96
-0.04 -0.21% 144,800 19.00 18.40 Nasdaq
Audiocodes Ltd AUDC 18/08/2018
USD  10.97
-0.22 -1.97% 235,528 11.255 10.75 Nasdaq
B Communication BCOM 18/08/2018
USD  6.5236
-0.1164 -1.75% 646 6.5236 6.27 Nasdaq
Bio Blast Pharm ORPN 17/08/2018
USD  1.11
-0.02 -1.77% 19,438 1.18 1.10 Nasdaq
BioLineRx BLRX 18/08/2018
USD  0.886
+0.001 +0.11% 75,230 0.9099 0.88 Nasdaq
Biondvax Pharma BVXV 17/08/2018
USD  5.6999
+0.1199 +2.15% 5,352 5.70 5.60 Nasdaq
BioTime BTX 18/08/2018
USD  2.45
-0.06 -2.39% 276,843 2.53 2.42 NYSE
BOS Better On-L BOSC 18/08/2018
USD  2.50
-0.04 -1.57% 33,788 2.55 2.45 Nasdaq
BrainStorm Cell BCLI 18/08/2018
USD  3.77
0.00 0.00% 30,768 3.85 3.71 Nasdaq
Brainsway BRSYF 18/08/2018
USD  4.80
-0.45 -8.57% 300 4.80 4.80 OTC
Caesarstone CSTE 18/08/2018
USD  17.55
0.00 0.00% 214,135 17.95 17.15 Nasdaq
Camtek Ltd CAMT 18/08/2018
USD  10.35
+0.09 +0.88% 734,276 10.75 10.00 Nasdaq
Can-Fite BioPha CANF 18/08/2018
USD  1.19
+0.025 +2.15% 26,210 1.19 1.15 AMEX
Cellcom Israel CEL 18/08/2018
USD  5.72
+0.01 +0.18% 3,089 5.73 5.52 NYSE
Cellect Biotech APOPW 03/07/2018
USD  2.05
0.00 0.00%       Nasdaq
Cellect Biotech APOP 17/08/2018
USD  4.97
-0.2516 -4.82% 78,194 5.189 4.5162 Nasdaq
Celsion CLSN 18/08/2018
USD  2.53
-0.02 -0.78% 107,279 2.55 2.42 Nasdaq
Ceragon Network CRNT 18/08/2018
USD  3.37
-0.08 -2.32% 169,631 3.45 3.35 Nasdaq
Ceva Inc CEVA 18/08/2018
USD  28.70
+0.45 +1.59% 154,214 28.80 27.25 Nasdaq
Check Cap CHEK 18/08/2018
USD  3.37
0.00 0.00% 15,838 3.37 3.28 Nasdaq
Check Point Sof CHKP 18/08/2018
USD  114.94
+0.63 +0.55% 680,190 115.08 113.96 Nasdaq
Cicero CICN 15/08/2018
USD  0.0094
0.00 0.00%       OTC
CIM Commercial CMCT 18/08/2018
USD  15.20
+0.20 +1.33% 1,674 15.3694 15.20 Nasdaq
Collplant Holdi CLGN 18/08/2018
USD  5.67
+0.27 +5.00% 8,370 5.67 5.4132 Nasdaq
Compugen Ltd CGEN 18/08/2018
USD  3.50
+0.15 +4.48% 218,750 3.65 3.30 Nasdaq
CyberArk CYBR 18/08/2018
USD  72.73
+1.08 +1.51% 617,799 72.90 71.1975 Nasdaq
Cyren CYRN 18/08/2018
USD  2.85
0.00 0.00% 13,499 2.85 2.80 Nasdaq
DarioHealth DRIO 18/08/2018
USD  1.04
-0.05 -4.59% 16,796 1.0959 1.01 Nasdaq
Delek Group DGRLY 18/08/2018
USD  14.12
+0.18 +1.29% 500 14.12 14.0525 Nasdaq
Delek Logistics DKL 18/08/2018
USD  32.20
+0.65 +2.06% 43,171 32.42 31.50 NYSE
Delek US Holdin DK 18/08/2018
USD  49.43
+0.55 +1.13% 1,140,071 49.87 48.82 NYSE
Delta-Galil Ind DELTY 08/08/2018
USD  29.90
0.00 0.00%       Nasdaq
DSP Group Inc DSPG 18/08/2018
USD  12.15
0.00 0.00% 36,951 12.25 12.00 Nasdaq
Elbit Imaging L EMITF 17/08/2018
USD  2.24
+0.01 +0.45% 413 2.26 2.07 Nasdaq
Elbit Systems L ESLT 18/08/2018
USD  116.68
+0.74 +0.64% 38,360 117.06 115.05 Nasdaq
Electronics For EFII 17/08/2018
USD  33.90
+0.21 +0.62% 183,792 33.93 33.32 Nasdaq
Ellomay Capital ELLO 18/08/2018
USD  8.78
+0.5499 +6.68% 1,160 8.78 8.423 NYSE
Elron Electroni ELRNF 14/08/2018
USD  3.45
0.00 0.00%       Nasdaq
Eltek ELTK 18/08/2018
USD  3.8101
-0.0899 -2.31% 4,089 3.90 3.80 Nasdaq
Evogene Ltd EVGN 18/08/2018
USD  2.77
+0.11 +4.14% 1,901 2.79 2.72 NYSE
EZTD EZTD 09/08/2018
USD  0.061
0.00 0.00%       OTC
FC Global Realt FCRE 18/08/2018
USD  0.305
+0.025 +8.93% 3,964 0.33 0.23 Nasdaq
First Capital R FCRGF 18/08/2018
USD  15.166
-0.144 -0.94% 26,754 15.166 15.166 Nasdaq
Foamix Pharmace FOMX 18/08/2018
USD  5.84
+0.01 +0.17% 88,987 6.00 5.75 Nasdaq
ForeScout Techn FSCT 17/08/2018
USD  32.81
+0.11 +0.34% 318,413 33.56 32.07 Nasdaq
Foresight Auton FRSX 17/08/2018
USD  2.82
+0.165 +6.21% 31,822 2.92 2.69 Nasdaq
Formula Systems FORTY 18/08/2018
USD  37.4342
+1.6842 +4.71% 249 37.4342 37.4342 Nasdaq
Frutarom Indust FRUTF 18/08/2018
USD  101.000
-1.2615 -1.23% 340 101.000 101.000 Nasdaq
G. Willi-Food I WILC 17/08/2018
USD  7.10
0.00 0.00%       Nasdaq
Galmed Pharmace GLMD 18/08/2018
USD  11.45
-0.06 -0.52% 95,635 11.6198 11.34 Nasdaq
Gazit Globe GZT 18/08/2018
USD  9.08
+0.03 +0.33% 2,926 9.08 9.00 NYSE
Gilat Satellite GILT 17/08/2018
USD  8.81
+0.04 +0.46% 1,063 8.82 8.7277 Nasdaq
Global Energy I GEYI 01/02/2018
USD  0.0001
0.00 0.00%       Nasdaq
Hadasit Bio Hol HSITF 01/06/2018
USD  1.60
0.00 0.00%       OTC
Hadera Paper HAIPF 17/08/2018
USD  73.05
0.00 0.00%       Nasdaq
ICTS Internatio ICTSF 11/07/2018
USD  0.72
0.00 0.00%       OTC
IIS Intelligent IISLF 17/08/2018
USD  0.0031
0.00 0.00%       Nasdaq
Immune Pharmace IMNP 18/08/2018
USD  0.15
+0.005 +3.45% 261,858 0.15 0.135 Nasdaq
Imperva IMPV 17/08/2018
USD  45.40
-0.30 -0.66% 249,486 45.50 44.70 NYSE
InspireMD NSPR 18/08/2018
USD  0.2008
+0.003 +1.52% 174,757 0.201 0.1934 NYSE
Intec Pharma NTEC 18/08/2018
USD  4.05
0.00 0.00% 36,218 4.10 4.00 Nasdaq
Integrity Appli IGAP 17/08/2018
USD  1.54
0.00 0.00%       OTC
Internet Gold-G IGLD 17/08/2018
USD  2.3873
+0.0773 +3.35% 2,000 2.4695 2.3873 Nasdaq
Israel Chemical ICL 18/08/2018
USD  5.20
+0.06 +1.17% 64,238 5.21 5.13 Nasdaq
Isramco ISRL 18/08/2018
USD  121.75
-0.25 -0.20% 431 121.75 121.75 Nasdaq
Itamar Medical ITMMF 13/08/2018
USD  0.21
0.00 0.00%       Nasdaq
Ituran Location ITRN 17/08/2018
USD  33.30
+0.10 +0.30% 32,719 33.55 33.00 Nasdaq
Jacada JCDAF 16/08/2018
USD  3.80
0.00 0.00%       OTC
Kamada KMDA 18/08/2018
USD  5.45
+0.05 +0.93% 5,449 5.50 5.35 Nasdaq
Kenon Hldgs KEN 18/08/2018
USD  14.65
-0.35 -2.33% 108 14.65 14.65 Nasdaq
Kitov Pharma KTOV 18/08/2018
USD  1.84
+0.03 +1.66% 83,360 1.87 1.74 Nasdaq
Kornit Digital KRNT 18/08/2018
USD  18.60
+0.05 +0.27% 223,035 18.85 18.15 Nasdaq
LivePerson LPSN 18/08/2018
USD  24.95
+0.45 +1.84% 382,827 25.00 24.425 Nasdaq
Magal Security MAGS 17/08/2018
USD  5.40
+0.03 +0.56% 58,510 5.40 5.26 Nasdaq
Magic Software MGIC 18/08/2018
USD  8.85
+0.15 +1.72% 32,176 8.85 8.6567 Nasdaq
magicJack Vocal CALL 18/08/2018
USD  8.575
+0.025 +0.29% 411,543 8.65 8.50 Nasdaq
MannKind MNKD 18/08/2018
USD  1.07
-0.06 -5.31% 1,091,732 1.15 1.06 Nasdaq
Marvell Technol MRVL 18/08/2018
USD  19.78
-0.49 -2.42% 12,338,369 20.39 19.715 Nasdaq
Mazor Robotics MZRTF 18/08/2018
USD  22.40
+1.70 +8.21% 460 22.81 22.40 Nasdaq
Mazor Robotics MZOR 18/08/2018
USD  44.57
+1.92 +4.50% 815,767 44.88 42.06 Nasdaq
Medigus MDGS 18/08/2018
USD  2.9325
-0.0083 -0.28% 15,602 3.07 2.90 Nasdaq
MediWound MDWD 18/08/2018
USD  6.35
-0.05 -0.78% 11,067 6.45 6.35 Nasdaq
Medley Capital MCC 18/08/2018
USD  3.80
+0.01 +0.26% 511,136 3.80 3.66 NYSE
Mellanox Techno MLNX 18/08/2018
USD  79.80
+0.35 +0.44% 379,078 80.10 77.1001 Nasdaq
MER Telemanagem MTSL 18/08/2018
USD  1.69
+0.02 +1.20% 29,980 1.7383 1.6683 Nasdaq
Metalink Ltd MTLK 15/08/2018
USD  0.60
0.00 0.00%       Nasdaq
Microbot Medica MBOT 18/08/2018
 0.5795
-0.0105 -1.78% 80,625 0.5901 0.5706 Nasdaq
Micronet Enerte MICT 18/08/2018
USD  1.28
-0.06 -4.48% 15,859 1.31 1.27 Nasdaq
Mind Cti Ltd MNDO 17/08/2018
USD  2.16
0.00 0.00% 44,018 2.16 2.13 Nasdaq
ModSys Internat MDSYF 18/08/2018
USD  1.46
-0.01 -0.68% 100 1.46 1.46 Nasdaq
Motus GI Holdin MOTS 18/08/2018
USD  5.46
+0.05 +0.92% 3,851 5.67 5.41 Nasdaq
m-Wise Inc MWIS 09/08/2018
USD  0.003
0.00 0.00%       OTC
My Size MYSZ 18/08/2018
USD  0.762
+0.02 +2.70% 122,138 0.783 0.74 Nasdaq
Mylan MYL 18/08/2018
USD  38.15
+0.30 +0.79% 3,276,060 38.40 37.62 Nasdaq
Nano Dimension NNDM 18/08/2018
USD  1.89
+0.01 +0.53% 92,455 1.9607 1.76 Nasdaq
Navidea Biophar NAVB 18/08/2018
USD  0.1816
+0.0415 +29.62% 2,311,952 0.2232 0.1526 NYSE
Nice Systems Lt NICE 18/08/2018
USD  110.39
+0.85 +0.78% 146,391 110.51 108.96 Nasdaq
Nova Measuring NVMI 18/08/2018
USD  27.63
-0.28 -1.00% 147,446 27.77 27.08 Nasdaq
On Track Innova OTIV 18/08/2018
USD  1.05
+0.02 +1.94% 30,267 1.06 1.0125 Nasdaq
Ophectra Real E DMEDF 10/07/2018
USD  0.02
0.00 0.00%       OTC
OPKO Health OPK 18/08/2018
USD  5.61
+0.12 +2.19% 2,525,108 5.63 5.4301 Nasdaq
Optibase OBAS 17/08/2018
USD  8.6501
0.00 0.00%       Nasdaq
Oramed Pharmace ORMP 17/08/2018
USD  4.73
-0.03 -0.63% 9,773 4.81 4.68 Nasdaq
Orbotech Ltd ORBK 17/08/2018
USD  63.99
+0.13 +0.20% 248,937 64.09 62.93 Nasdaq
Ormat Technolog ORA 18/08/2018
USD  51.30
+0.07 +0.14% 132,561 51.78 50.34 NYSE
Pacific Drillin PACDQ 18/08/2018
USD  0.088
+0.014 +18.92% 74,010 0.089 0.074 OTC
Palo Alto Netwo PANW 18/08/2018
USD  213.09
+2.59 +1.23% 952,972 213.95 207.84 NYSE
Partner Communi PTNR 17/08/2018
USD  3.95
+0.05 +1.28% 1,060 4.00 3.9296 Nasdaq
PennantPark Inv PNNT 18/08/2018
USD  7.72
-0.03 -0.39% 261,314 7.74 7.65 Nasdaq
Perion Network PERI 18/08/2018
USD  1.05
+0.05 +5.00% 184,225 1.09 1.00 Nasdaq
Perrigo PRGO 18/08/2018
USD  72.96
+2.56 +3.64% 2,249,079 73.39 70.64 NYSE
Pluristem Thera PSTI 18/08/2018
USD  1.26
+0.02 +1.61% 175,621 1.27 1.24 Nasdaq
Pointer Telocat PNTR 18/08/2018
USD  12.1742
+0.4242 +3.61% 45,000 12.20 11.80 Nasdaq
Protalix BioThe PLX 18/08/2018
USD  0.475
0.00 0.00% 365,418 0.4829 0.45 NYSE
Rada Electronic RADA 17/08/2018
USD  2.52
-0.02 -0.79% 56,146 2.54 2.48 Nasdaq
Radcom RDCM 18/08/2018
USD  18.60
-0.20 -1.06% 11,932 18.90 18.50 Nasdaq
Radview Softwar RDVWF 16/08/2018
USD  0.003
0.00 0.00%       OTC
Radware Ltd RDWR 18/08/2018
USD  26.99
-0.02 -0.07% 128,869 27.02 26.75 Nasdaq
Ramco-Gershenso RPT 18/08/2018
USD  13.64
+0.27 +2.02% 1,753,997 13.69 13.36 NYSE
Redhill Biophar RDHL 18/08/2018
USD  6.16
+0.01 +0.16% 128,431 6.33 6.095 Nasdaq
ReWalk Robotics RWLK 18/08/2018
USD  0.96
+0.0601 +6.68% 1,451,692 1.0769 0.8858 Nasdaq
Rezolute RZLT 18/08/2018
USD  0.31
+0.008 +2.65% 100 0.31 0.31 OTC
RiT Technologie RITT 16/08/2018
USD  0.04
0.00 0.00%       OTC
RoboGroup T.E.K ROBOF 07/08/2018
USD  0.18
0.00 0.00%       OTC
Rosetta Genomic ROSGQ 18/08/2018
USD  0.015
0.00 0.00% 1,408 0.015 0.015 OTC
Royal Caribbean RCL 18/08/2018
USD  115.72
+0.23 +0.20% 1,068,876 116.27 114.79 NYSE
Safe-T Group SFTTD 17/08/2018
USD  7.15
0.00 0.00%       OTC
Sapiens Interna SPNS 18/08/2018
USD  11.29
+0.31 +2.82% 39,938 11.36 10.925 Nasdaq
Silicom SILC 17/08/2018
USD  38.54
+0.28 +0.73% 11,551 38.55 38.06 Nasdaq
SodaStream Inte SODA 17/08/2018
USD  129.85
+1.08 +0.84% 247,834 130.30 127.65 Nasdaq
SolarEdge Techn SEDG 18/08/2018
USD  45.65
-0.25 -0.54% 697,012 46.10 44.85 Nasdaq
Sol-Gel Technol SLGL 17/08/2018
USD  6.3005
+0.0505 +0.81% 1,502 6.4688 6.24 Nasdaq
Stratasys SSYS 18/08/2018
USD  23.60
-0.50 -2.07% 396,089 24.00 23.18 Nasdaq
Suny Cellular C SCIXF 17/08/2018
USD  0.60
0.00 0.00%       Nasdaq
SuperCom SPCB 18/08/2018
USD  1.98
+0.11 +5.88% 164,642 1.99 1.82 Nasdaq
Suspect Detecti SDSS 18/08/2018
USD  0.0023
-0.0001 -2.50% 116,000 0.0024 0.0017 OTC
Taro Pharmaceut TARO 18/08/2018
USD  107.36
-0.26 -0.24% 40,981 108.755 106.26 NYSE
TAT Technologie TATT 17/08/2018
USD  7.3495
-0.0005 -0.01% 1,000 7.3499 7.3495 Nasdaq
Tefron TFRFF 02/08/2018
USD  0.7459
0.00 0.00%       Nasdaq
Teva Pharmaceut TEVA 18/08/2018
USD  24.22
+0.11 +0.46% 16,476,663 24.37 23.45 NYSE
Therapix Biosci TRPX 18/08/2018
USD  3.57
-0.28 -7.27% 13,239 3.85 3.5551 Nasdaq
Tikcro Technolo TIKRF 16/08/2018
USD  0.18
0.00 0.00%       OTC
Top Image Syste TISA 17/08/2018
USD  1.02
+0.051 +5.26% 6,686 1.03 0.9671 Nasdaq
Tower Semicondu TSEM 18/08/2018
USD  19.90
+0.19 +0.96% 320,767 19.91 19.26 Nasdaq
UroGen Pharma URGN 17/08/2018
USD  42.99
+0.46 +1.08% 67,867 43.485 41.37 Nasdaq
Varonis Systems VRNS 18/08/2018
USD  69.15
+0.85 +1.24% 279,058 69.65 67.70 Nasdaq
Vascular Biogen VBLT 18/08/2018
USD  1.65
0.00 0.00% 65,989 1.65 1.60 Nasdaq
Vaxil Bio VXLLF 18/08/2018
USD  0.0661
-0.0039 -5.57% 500 0.0661 0.0661 OTC
Vaxil Bio VXL 18/08/2018
CAD  0.075
0.00 0.00% 40,000 0.075 0.075 Toronto
Verifone Holdin PAY 18/08/2018
USD  23.03
0.00 0.00% 7,061,597 23.04 23.02 NYSE
Verint Systems VRNT 18/08/2018
USD  47.55
+0.10 +0.21% 174,056 47.55 46.95 Nasdaq
Wix.com WIX 18/08/2018
USD  102.25
+2.70 +2.71% 369,566 102.35 98.10 Nasdaq
Wize Pharma WIZP 18/08/2018
USD  3.60
+0.40 +12.50% 91 3.60 2.90 OTC
XpresSpa Group XSPA 18/08/2018
USD  0.1491
-0.0108 -6.75% 213,075 0.165 0.135 Nasdaq
XTL Biopharmace XTLB 16/08/2018
USD  1.7034
0.00 0.00%       Nasdaq
Zion Oil & Gas ZN 18/08/2018
USD  1.84
-0.685 -27.13% 4,691,484 2.14 1.421 Nasdaq