Solaredge Tech (NQ: SEDG )

278.22 USD +9.25 (+3.44%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 268.50 273.98 256.39 268.97 1,592,320 +4.17(+1.57%)
Nov 23, 2020 264.12 268.85 261.24 264.80 1,671,844 +6.81(+2.64%)
Nov 20, 2020 249.14 262.82 247.09 257.99 1,386,600 +13.94(+5.71%)
Nov 19, 2020 234.95 246.33 233.39 244.05 1,065,807 +11.23(+4.82%)
Nov 18, 2020 234.53 236.33 228.33 232.82 682,717 -0.36(-0.15%)
Nov 17, 2020 228.00 234.81 226.21 233.18 969,816 +4.90(+2.15%)
Nov 16, 2020 223.50 228.79 220.02 228.28 1,044,508 +6.68(+3.01%)
Nov 13, 2020 232.00 233.00 219.88 221.60 1,141,600 -5.60(-2.46%)
Nov 12, 2020 238.99 239.73 224.25 227.20 989,761 -7.99(-3.40%)
Nov 11, 2020 234.89 236.97 229.02 235.19 1,371,209 +9.68(+4.29%)
Nov 10, 2020 231.71 235.49 217.62 225.51 1,412,891 -7.01(-3.01%)
Nov 09, 2020 250.72 253.96 231.79 232.52 1,837,554 -4.99(-2.10%)
Nov 06, 2020 236.52 242.28 229.28 237.51 1,772,500 +3.88(+1.66%)
Nov 05, 2020 219.89 236.00 219.20 233.63 3,560,645 +27.07(+13.11%)
Nov 04, 2020 203.00 208.48 190.10 206.56 4,152,094 +0.19(+0.09%)
Nov 03, 2020 213.09 217.97 201.56 206.37 8,783,286 -61.35(-22.92%)
Nov 02, 2020 262.50 275.97 261.08 267.72 1,755,797 +10.03(+3.89%)
Oct 30, 2020 266.50 268.93 251.02 257.69 1,233,300 -12.40(-4.59%)
Oct 29, 2020 267.00 275.38 266.00 270.09 1,099,811 +6.26(+2.37%)
Oct 28, 2020 260.00 269.87 254.69 263.83 1,336,441 +1.99(+0.76%)
Oct 27, 2020 269.82 275.27 255.43 261.84 1,814,376 -11.16(-4.09%)
Oct 26, 2020 276.02 285.74 265.09 273.00 1,158,719 -9.88(-3.49%)
Oct 23, 2020 287.05 293.50 278.32 282.88 912,400 +2.49(+0.89%)
Oct 22, 2020 282.29 287.50 268.43 280.39 1,883,313 +0.80(+0.29%)
Oct 21, 2020 310.94 312.95 278.63 279.59 1,947,641 -30.21(-9.75%)
Oct 20, 2020 313.33 317.88 303.44 309.80 1,583,600 +0.70(+0.23%)
Oct 19, 2020 304.49 316.78 300.72 309.10 1,162,263 +7.08(+2.34%)
Oct 16, 2020 310.00 315.43 300.05 302.02 1,691,300 -0.48(-0.16%)
Oct 15, 2020 298.00 305.34 290.00 302.50 1,140,355 -2.02(-0.66%)
Oct 14, 2020 300.00 308.74 294.03 304.52 1,351,260 +4.87(+1.63%)
Oct 13, 2020 295.89 302.24 289.50 299.65 1,350,052 +1.71(+0.57%)
Oct 12, 2020 310.00 311.60 288.00 297.94 1,870,006 -7.41(-2.43%)
Oct 09, 2020 292.00 311.24 286.71 305.35 1,848,300 +16.35(+5.66%)
Oct 08, 2020 311.00 314.00 278.56 289.00 3,178,988 -16.15(-5.29%)
Oct 07, 2020 278.98 308.17 276.57 305.15 2,194,440 +33.28(+12.24%)
Oct 06, 2020 273.67 275.85 262.40 271.87 1,963,864 -0.72(-0.26%)
Oct 05, 2020 258.45 272.63 257.01 272.59 1,398,506 +21.01(+8.35%)
Oct 02, 2020 240.60 257.25 239.50 251.58 1,318,400 +2.71(+1.09%)
Oct 01, 2020 243.00 249.73 235.22 248.87 1,351,553 +10.52(+4.41%)
Sep 30, 2020 233.45 245.78 228.10 238.35 1,581,109 +6.85(+2.96%)
Sep 29, 2020 219.00 231.83 219.00 231.50 1,572,355 +13.21(+6.05%)
Sep 28, 2020 205.13 219.00 204.55 218.29 1,415,707 +17.33(+8.62%)
Sep 25, 2020 192.90 202.70 191.99 200.96 996,500 +9.23(+4.81%)
Sep 24, 2020 186.89 193.98 180.88 191.73 963,968 +2.29(+1.21%)
Sep 23, 2020 189.40 196.51 187.90 189.44 1,872,002 +4.24(+2.29%)
Sep 22, 2020 184.50 189.50 178.32 185.20 2,630,056 -5.21(-2.74%)
Sep 21, 2020 180.73 191.00 179.17 190.41 754,817 +4.20(+2.26%)
Sep 18, 2020 190.00 192.00 180.31 186.21 1,428,600 -0.82(-0.44%)
Sep 17, 2020 193.39 193.39 184.33 187.03 1,038,851 -14.73(-7.30%)
Sep 16, 2020 201.19 206.78 200.00 201.76 828,852 +2.76(+1.39%)
Sep 15, 2020 200.94 202.43 195.66 199.00 655,105 +2.88(+1.47%)
Sep 14, 2020 187.71 196.77 186.97 196.12 763,157 +12.16(+6.61%)
Sep 11, 2020 188.75 191.19 181.01 183.96 655,900 -3.04(-1.63%)
Sep 10, 2020 195.61 198.46 185.18 187.00 737,877 -6.56(-3.39%)
Sep 09, 2020 194.32 196.50 189.38 193.56 641,143 +4.51(+2.39%)
Sep 08, 2020 190.02 193.59 182.06 189.05 1,424,586 -5.56(-2.86%)
Sep 04, 2020 196.95 198.56 181.25 194.61 1,550,800 -0.84(-0.43%)
Sep 03, 2020 215.66 216.27 192.97 195.45 1,679,113 -24.88(-11.29%)
Sep 02, 2020 224.52 227.25 214.49 220.33 680,034 -3.43(-1.53%)
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.