Historical Prices for Ectel Ltd (ECTX)

Symbol:

Historical Data for ECtel Ltd. (ECTX)

After Hours: $ 1.04

0.00 (0.00%)

Volume: 1.54 k

4:27 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	1.18	1.18	0.94	1.04	28,932	-0.11	-9.57%
10/9/08	1.08	1.15	1.07	1.15	7,923	–	–
10/8/08	1.1834	1.1834	1.04	1.15	38,791	-0.03	-2.54%
10/7/08	1.18	1.22	1.17	1.18	5,449	-0.04	-3.28%
10/6/08	1.22	1.31	1.15	1.22	217,861	-0.08	-6.15%
10/3/08	1.20	1.30	1.15	1.30	8,150	-0.06	-4.41%
10/2/08	1.41	1.41	1.03	1.36	95,126	0.08	6.25%
10/1/08	1.28	1.28	1.27	1.28	23,965	-0.06	-4.48%
9/30/08	1.26	1.37	1.20	1.34	72,621	-0.005	-0.37%
9/29/08	1.30	1.43	1.20	1.345	11,615	-0.035	-2.54%
9/26/08	1.40	1.44	1.34	1.38	8,018	0.01	0.73%
9/25/08	1.40	1.40	1.29	1.37	6,800	0.03	2.24%
9/24/08	1.48	1.48	1.29	1.34	300	-0.01	-0.74%
9/23/08	1.26	1.35	1.25	1.35	6,040	–	–
9/22/08	1.23	1.43	1.20	1.35	20,936	-0.10	-6.90%
9/19/08	1.31	1.53	1.20	1.45	13,201	0.04	2.84%
9/18/08	1.39	1.48	1.18	1.41	16,900	-0.04	-2.76%
9/17/08	1.18	1.48	1.12	1.45	54,954	0.05	3.57%
9/16/08	1.33	1.44	1.14	1.40	12,264	-0.07	-4.76%
9/15/08	1.4075	1.50	1.40	1.47	2,700	-0.02	-1.34%
9/12/08	1.45	1.53	1.38	1.49	61,500	–	–
9/11/08	1.45	1.52	1.44	1.49	1,120	–	–
9/10/08	1.43	1.49	1.43	1.49	900	-0.01	-0.67%
9/9/08	1.48	1.50	1.48	1.50	301	0.03	2.04%
9/8/08	1.48	1.48	1.46	1.47	1,368	-0.01	-0.68%
9/5/08	1.43	1.48	1.43	1.48	200	0.01	0.68%
9/4/08	1.47	1.484	1.47	1.47	812	0.06	4.26%
9/3/08	1.46	1.49	1.41	1.41	5,274	-0.14	-9.03%
9/2/08	1.64	1.65	1.54	1.55	34,705	-0.12	-7.19%
8/29/08	1.65	1.68	1.61	1.67	4,610	0.02	1.21%
8/28/08	1.59	1.70	1.56	1.65	10,718	-0.03	-1.79%
8/22/08	1.5801	1.68	1.5801	1.68	7,215	-0.07	-4.00%
8/21/08	1.75	1.75	1.75	1.75	100	0.03	1.74%
8/20/08	1.72	1.72	1.72	1.72	100	0.02	1.18%
8/19/08	1.70	1.70	1.70	1.70	100	0.04	2.41%
8/18/08	1.75	1.75	1.66	1.66	200	-0.02	-1.19%
8/15/08	1.68	1.68	1.64	1.68	800	-0.02	-1.18%
8/14/08	1.65	1.73	1.63	1.70	5,902	–	–
8/13/08	1.70	1.70	1.70	1.70	100	-0.05	-2.86%
8/12/08	1.75	1.75	1.75	1.75	1,000	0.07	4.17%
8/11/08	1.64	1.69	1.64	1.68	566	-0.02	-1.18%
8/8/08	1.83	1.83	1.64	1.70	4,500	0.01	0.59%
8/7/08	1.69	1.84	1.69	1.69	700	–	–
8/6/08	1.70	1.71	1.64	1.69	19,413	0.02	1.20%
8/5/08	1.67	1.89	1.65	1.67	6,965	-0.01	-0.60%
8/4/08	1.80	1.82	1.67	1.68	28,893	–	–
8/1/08	1.66	1.87	1.67	1.68	15,724	-0.02	-1.18%
7/31/08	1.63	2.04	1.65	1.70	35,202	0.01	0.59%
7/30/08	1.68	1.722	1.65	1.69	39,453	-0.05	-2.87%
7/29/08	1.84	1.84	1.63	1.74	6,198	-0.17	-8.90%
7/28/08	1.87	1.94	1.67	1.91	9,361	-0.02	-1.04%
7/25/08	1.74	1.93	1.74	1.93	1,300	0.072	3.88%
7/24/08	1.65	1.858	1.6201	1.858	16,104	0.158	9.29%
7/23/08	1.62	1.70	1.66	1.70	486	0.04	2.41%
7/22/08	1.69	1.77	1.65	1.66	5,700	-0.03	-1.78%
7/21/08	1.83	1.83	1.69	1.69	14,680	-0.05	-2.87%
7/18/08	1.51	1.82	1.51	1.74	35,567	0.08	4.82%
7/17/08	1.57	1.82	1.51	1.66	23,771	0.18	12.16%
7/16/08	1.31	1.57	1.30	1.48	6,001	0.03	2.07%
7/15/08	1.40	1.58	1.30	1.45	33,368	–	–
7/14/08	1.08	1.54	1.26	1.45	44,450	0.01	0.69%