Skip to main content

Solaredge Tech (NQ: SEDG )

70.31 +0.62 (+0.89%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.89 35.20 33.88 35.10 517,900 +0.23(+0.66%)
Dec 28, 2018 35.28 35.41 34.01 34.87 470,800 -0.11(-0.31%)
Dec 27, 2018 34.58 35.25 33.50 34.98 356,026 -0.31(-0.88%)
Dec 26, 2018 33.55 35.42 33.12 35.29 578,032 +1.88(+5.63%)
Dec 24, 2018 33.98 34.04 32.42 33.41 594,400 -1.05(-3.05%)
Dec 21, 2018 35.30 35.50 33.18 34.46 1,355,300 -0.70(-1.99%)
Dec 20, 2018 35.87 36.49 34.05 35.16 528,975 -0.97(-2.68%)
Dec 19, 2018 36.74 37.13 35.47 36.13 491,832 -0.61(-1.66%)
Dec 18, 2018 37.82 38.26 35.93 36.74 704,123 -0.67(-1.79%)
Dec 17, 2018 38.22 38.54 36.86 37.41 387,621 -0.92(-2.40%)
Dec 14, 2018 38.02 38.82 37.65 38.33 231,400 -0.20(-0.52%)
Dec 13, 2018 39.01 39.05 38.10 38.53 307,799 -0.23(-0.59%)
Dec 12, 2018 39.30 39.35 38.20 38.76 406,498 -0.19(-0.49%)
Dec 11, 2018 39.15 39.92 38.66 38.95 519,199 +0.22(+0.57%)
Dec 10, 2018 37.79 39.12 37.79 38.73 409,622 +0.70(+1.84%)
Dec 07, 2018 39.80 40.22 37.78 38.03 889,700 -2.35(-5.82%)
Dec 06, 2018 38.00 41.65 37.68 40.38 1,717,059 +1.84(+4.77%)
Dec 04, 2018 39.89 40.45 38.26 38.54 607,300 -1.36(-3.41%)
Dec 03, 2018 39.96 40.08 38.58 39.90 851,441 +0.97(+2.49%)
Nov 30, 2018 41.04 41.28 38.29 38.93 1,171,600 -2.95(-7.04%)
Nov 29, 2018 42.60 42.75 41.31 41.88 377,461 -0.73(-1.71%)
Nov 28, 2018 40.00 42.90 40.00 42.61 900,319 +3.02(+7.63%)
Nov 27, 2018 39.90 39.99 39.14 39.59 404,843 -0.43(-1.07%)
Nov 26, 2018 39.62 40.80 39.52 40.02 865,215 +0.04(+0.10%)
Nov 23, 2018 37.74 40.14 37.65 39.98 541,400 +1.90(+4.99%)
Nov 21, 2018 38.08 38.08 38.08 0 +0.79(+2.12%)
Nov 20, 2018 37.43 38.08 36.84 37.29 464,447 -1.22(-3.17%)
Nov 19, 2018 38.58 39.06 38.12 38.51 504,742 -0.09(-0.23%)
Nov 16, 2018 37.74 38.80 37.74 38.60 494,400 +0.36(+0.94%)
Nov 15, 2018 37.47 38.32 36.67 38.24 741,206 +0.81(+2.16%)
Nov 14, 2018 36.56 37.80 36.56 37.43 799,418 +1.15(+3.17%)
Nov 13, 2018 35.51 36.30 34.79 36.28 1,216,285 +1.09(+3.10%)
Nov 12, 2018 37.11 37.43 35.13 35.19 887,371 -2.24(-5.98%)
Nov 09, 2018 37.52 38.04 36.63 37.43 555,600 -0.33(-0.87%)
Nov 08, 2018 38.76 39.41 37.65 37.76 627,139 -0.99(-2.55%)
Nov 07, 2018 38.00 39.20 37.67 38.75 1,079,665 +1.13(+3.00%)
Nov 06, 2018 38.71 39.12 37.10 37.62 1,148,887 -1.48(-3.79%)
Nov 05, 2018 38.04 40.82 37.83 39.10 1,914,157 +1.35(+3.58%)
Nov 02, 2018 41.10 41.56 35.89 37.75 4,353,200 -3.28(-7.99%)
Nov 01, 2018 39.16 41.15 38.52 41.03 1,598,981 +2.30(+5.94%)
Oct 31, 2018 38.47 39.13 37.64 38.73 1,011,700 +0.72(+1.89%)
Oct 30, 2018 37.03 38.04 36.13 38.01 793,931 +0.77(+2.07%)
Oct 29, 2018 37.35 38.04 36.26 37.24 1,180,882 +0.57(+1.55%)
Oct 26, 2018 36.00 37.61 35.12 36.67 1,067,300 +0.04(+0.11%)
Oct 25, 2018 36.64 37.25 36.12 36.63 1,147,111 -0.08(-0.22%)
Oct 24, 2018 39.66 39.89 36.66 36.71 1,004,786 -3.13(-7.86%)
Oct 23, 2018 39.29 40.25 37.68 39.84 853,048 -0.67(-1.65%)
Oct 22, 2018 40.15 40.62 39.50 40.51 409,336 +0.24(+0.60%)
Oct 19, 2018 40.20 40.65 39.28 40.27 926,200 +0.13(+0.32%)
Oct 18, 2018 42.03 42.55 40.00 40.14 557,381 -1.65(-3.95%)
Oct 17, 2018 42.50 42.72 40.68 41.79 675,720 -0.47(-1.11%)
Oct 16, 2018 41.32 42.27 40.84 42.26 863,552 +1.74(+4.29%)
Oct 15, 2018 39.39 41.03 39.39 40.52 992,989 +1.13(+2.87%)
Oct 12, 2018 38.04 39.70 37.50 39.39 1,219,800 +2.36(+6.37%)
Oct 11, 2018 37.69 39.04 37.01 37.03 1,131,339 -0.74(-1.96%)
Oct 10, 2018 38.41 38.71 37.15 37.77 1,130,139 -1.03(-2.65%)
Oct 09, 2018 39.47 39.85 38.61 38.80 875,120 -0.73(-1.85%)
Oct 08, 2018 37.97 39.63 37.58 39.53 1,061,637 +1.55(+4.08%)
Oct 05, 2018 39.21 39.21 37.50 37.98 597,100 -1.07(-2.74%)
Oct 04, 2018 39.50 39.72 38.80 39.05 879,782 -0.63(-1.59%)
Oct 03, 2018 40.55 40.74 39.28 39.68 1,050,092 -0.62(-1.54%)
Oct 02, 2018 37.64 40.66 37.64 40.30 1,576,542 +2.40(+6.33%)
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.