Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019		4.080	4.080	4.080	0	-0.17(-4.00%)
Jul 30, 2019	4.000	4.250	3.680	4.250	606	+0.18(+4.42%)
Jul 29, 2019	4.160	4.160	4.060	4.070	5,841	+0.02(+0.49%)
Jul 26, 2019	4.060	4.080	4.050	4.050	1,500	+0.00(+0.00%)
Jul 25, 2019	4.200	4.280	4.050	4.050	4,932	-0.08(-1.94%)
Jul 24, 2019	4.280	4.280	4.130	4.130	2,076	-0.17(-3.95%)
Jul 23, 2019	4.300	4.383	4.300	4.300	877	-0.12(-2.76%)
Jul 22, 2019	4.940	4.940	4.365	4.422	4,008	-0.13(-2.81%)
Jul 19, 2019	4.450	4.550	4.450	4.550	900	+0.11(+2.48%)
Jul 18, 2019	4.440	4.440	4.440	4.440	116	-0.16(-3.48%)
Jul 17, 2019	4.778	4.778	4.600	4.600	1,685	-0.03(-0.65%)
Jul 16, 2019	4.510	4.700	4.510	4.630	3,809	+0.18(+4.04%)
Jul 15, 2019	4.450	4.450	4.450	4.450	463	+0.04(+0.91%)
Jul 12, 2019	4.280	4.420	4.280	4.410	8,000	+0.01(+0.23%)
Jul 11, 2019	4.380	4.400	4.380	4.400	508	+0.06(+1.48%)
Jul 10, 2019	4.290	4.550	4.290	4.336	11,306	+0.13(+3.04%)
Jul 09, 2019	4.190	4.300	4.120	4.208	24,352	+0.05(+1.15%)
Jul 08, 2019	4.170	4.180	4.160	4.160	2,438	+0.01(+0.24%)
Jul 05, 2019	4.200	4.340	4.110	4.150	3,500	-0.14(-3.26%)
Jul 03, 2019		4.290	4.290	4.290	342	+0.00(+0.00%)
Jul 02, 2019	4.520	4.520	4.290	4.290	651	-0.12(-2.72%)
Jul 01, 2019	4.340	4.410	4.340	4.410	2,746	+0.21(+5.00%)
Jun 28, 2019	4.280	4.300	4.200	4.200	2,000	+0.03(+0.72%)
Jun 27, 2019	4.180	4.279	4.170	4.170	1,131	-0.01(-0.24%)
Jun 26, 2019	4.180	4.279	4.180	4.180	455	-0.01(-0.24%)
Jun 25, 2019	4.190	4.190	4.190	4.190	212	-0.04(-0.85%)
Jun 24, 2019	4.170	4.231	4.170	4.226	4,339	+0.04(+0.86%)
Jun 21, 2019	4.180	4.190	4.180	4.190	300	-0.02(-0.48%)
Jun 20, 2019	4.270	4.280	4.210	4.210	689	+0.03(+0.72%)
Jun 19, 2019	4.230	4.363	4.140	4.180	2,045	-0.03(-0.71%)
Jun 18, 2019	4.290	4.290	4.150	4.210	1,707	-0.12(-2.77%)
Jun 17, 2019	4.300	4.330	4.300	4.330	224	-0.04(-0.92%)
Jun 14, 2019	4.390	4.390	4.350	4.370	600	-0.07(-1.52%)
Jun 13, 2019	4.410	4.438	4.410	4.438	711	+0.10(+2.25%)
Jun 12, 2019	4.440	4.440	4.330	4.340	5,656	+0.16(+3.81%)
Jun 11, 2019	4.170	4.233	4.160	4.181	2,209	-0.10(-2.32%)
Jun 10, 2019	4.310	4.350	4.260	4.280	982	+0.13(+3.13%)
Jun 07, 2019	4.150	4.150	4.150	4.150	500	+0.05(+1.22%)
Jun 06, 2019	4.360	4.360	4.100	4.100	1,129	-0.09(-2.15%)
Jun 05, 2019	4.190	4.190	4.190	4.190	291	-0.02(-0.48%)
Jun 04, 2019	4.280	4.280	4.150	4.210	778	-0.05(-1.22%)
Jun 03, 2019	4.290	4.360	4.150	4.262	1,976	-0.10(-2.24%)
May 31, 2019	4.330	4.460	4.330	4.360	3,400	-0.11(-2.44%)
May 30, 2019	4.550	4.690	4.460	4.469	7,672	-0.30(-6.31%)
May 29, 2019	4.750	4.890	4.660	4.770	1,977	+0.00(+0.00%)
May 28, 2019	4.800	4.893	4.770	4.770	768	-0.01(-0.21%)
May 24, 2019	4.780	4.780	4.780	4.780	100	-0.03(-0.62%)
May 23, 2019	4.810	4.810	4.810	4.810	253	+0.07(+1.48%)
May 22, 2019	4.810	4.810	4.740	4.740	416	-0.13(-2.76%)
May 21, 2019	4.880	4.880	4.875	4.875	1,204	+0.06(+1.34%)
May 20, 2019	4.950	4.950	4.790	4.810	626	-0.20(-3.99%)
May 17, 2019	5.100	5.100	5.000	5.010	1,100	+0.06(+1.21%)
May 16, 2019	5.000	5.000	4.850	4.950	5,035	+0.19(+3.99%)
May 15, 2019	4.744	4.760	4.744	4.760	538	-0.04(-0.83%)
May 14, 2019	4.780	4.830	4.780	4.800	2,194	+0.20(+4.35%)
May 13, 2019	4.630	4.700	4.590	4.600	2,033	-0.13(-2.75%)
May 10, 2019	4.760	4.760	4.642	4.730	1,800	+0.07(+1.50%)
May 09, 2019	4.660	4.660	4.650	4.660	686	+0.02(+0.37%)
May 08, 2019		4.643	4.643	4.643	5	+0.00(+0.00%)
May 07, 2019	4.600	4.700	4.600	4.643	3,295	+0.08(+1.82%)
May 06, 2019	4.140	4.560	4.140	4.560	4,200	+0.13(+2.93%)
May 03, 2019	4.480	4.540	4.320	4.430	3,400	+0.11(+2.55%)
May 02, 2019	4.320	4.320	4.320	4.320	1,050	-0.12(-2.71%)
May 01, 2019	4.500	4.513	4.352	4.441	4,662	-0.20(-4.30%)
Apr 30, 2019	4.320	4.640	4.300	4.640	1,086	+0.14(+3.11%)
Apr 29, 2019		4.500	4.500	4.500	26	+0.00(+0.00%)
Apr 26, 2019	4.440	4.500	4.440	4.500	4,100	+0.00(+0.00%)
Apr 25, 2019	4.500	4.500	4.500	4.500	818	+0.01(+0.17%)
Apr 24, 2019	4.450	4.528	4.420	4.492	8,680	-0.20(-4.22%)
Apr 23, 2019	4.440	4.690	4.440	4.690	3,649	+0.31(+6.96%)
Apr 22, 2019	4.300	4.385	4.300	4.385	463	-0.09(-2.09%)
Apr 18, 2019	4.479	4.479	4.479	4.479	600	+0.04(+0.87%)
Apr 17, 2019	4.460	4.680	4.440	4.440	1,110	-0.01(-0.13%)
Apr 16, 2019	4.640	4.660	4.446	4.446	5,308	-0.24(-5.20%)
Apr 15, 2019	4.540	4.830	4.427	4.690	8,169	+0.34(+7.82%)
Apr 12, 2019	4.250	4.350	4.250	4.350	1,500	+0.07(+1.60%)
Apr 11, 2019	4.210	4.410	4.210	4.281	8,782	+0.06(+1.34%)
Apr 10, 2019	4.190	4.225	4.190	4.225	1,341	+0.19(+4.68%)
Apr 09, 2019	4.090	4.090	4.036	4.036	472	-0.06(-1.40%)
Apr 08, 2019		4.093	4.093	4.093	146	+0.00(+0.00%)
Apr 05, 2019	3.966	4.093	3.966	4.093	3,000	-0.06(-1.46%)
Apr 04, 2019	4.100	4.300	4.080	4.154	3,290	-0.18(-4.07%)
Apr 03, 2019	4.250	4.330	4.220	4.330	1,212	-0.00(-0.12%)
Apr 02, 2019	4.380	4.380	4.150	4.335	5,472	+0.03(+0.58%)
Apr 01, 2019	3.840	4.400	3.840	4.310	21,733	+0.57(+15.24%)
Mar 29, 2019	3.731	3.740	3.731	3.740	400	-0.17(-4.35%)
Mar 28, 2019	3.874	3.910	3.874	3.910	396	+0.07(+1.82%)
Mar 27, 2019	3.740	3.890	3.740	3.840	6,018	+0.18(+4.97%)
Mar 26, 2019	3.648	3.705	3.640	3.658	3,528	+0.01(+0.22%)
Mar 25, 2019	3.700	3.700	3.630	3.650	3,860	-0.16(-4.23%)
Mar 22, 2019	3.811	3.811	3.811	3.811	400	-0.04(-0.94%)
Mar 21, 2019	3.880	3.880	3.810	3.847	1,150	-0.07(-1.85%)
Mar 20, 2019	3.990	3.990	3.810	3.920	7,516	-0.11(-2.73%)
Mar 19, 2019	4.150	4.210	4.010	4.030	4,858	-0.18(-4.27%)
Mar 18, 2019		4.210	4.210	4.210	10	+0.00(+0.00%)
Mar 15, 2019	4.400	4.400	4.200	4.210	1,500	-0.02(-0.47%)
Mar 14, 2019	4.270	4.350	4.230	4.230	3,228	+0.05(+1.20%)
Mar 13, 2019	4.173	4.314	4.153	4.180	8,750	+0.01(+0.22%)
Mar 12, 2019	4.170	4.276	4.150	4.171	7,422	-0.08(-1.86%)
Mar 11, 2019	4.260	4.271	4.184	4.250	5,569	+0.03(+0.71%)
Mar 08, 2019	4.241	4.250	4.220	4.220	3,100	-0.27(-6.01%)
Mar 07, 2019	4.400	4.560	4.250	4.490	4,682	-0.06(-1.32%)
Mar 06, 2019	4.370	4.580	4.370	4.550	844	+0.20(+4.60%)
Mar 05, 2019	4.570	4.570	4.300	4.350	4,430	+0.01(+0.22%)
Mar 04, 2019	4.300	4.341	4.300	4.341	1,412	+0.07(+1.65%)
Mar 01, 2019	4.380	4.380	4.260	4.270	800	+0.01(+0.23%)
Feb 28, 2019	4.350	4.410	4.200	4.260	1,151	-0.11(-2.52%)
Feb 27, 2019	4.370	4.370	4.370	4.370	230	-0.12(-2.67%)
Feb 26, 2019	4.430	4.490	4.410	4.490	3,074	-0.17(-3.65%)
Feb 25, 2019	4.540	4.660	4.510	4.660	3,824	+0.13(+2.87%)
Feb 22, 2019	4.400	4.700	4.400	4.530	800	+0.14(+3.19%)
Feb 21, 2019	4.522	4.522	4.360	4.390	3,428	-0.26(-5.66%)
Feb 20, 2019	4.630	4.653	4.630	4.653	1,098	+0.14(+3.18%)
Feb 19, 2019	4.500	4.510	4.500	4.510	245	-0.31(-6.43%)
Feb 15, 2019	4.860	4.890	4.810	4.820	2,200	+0.03(+0.63%)
Feb 14, 2019	4.720	4.850	4.720	4.790	1,276	+0.14(+3.01%)
Feb 13, 2019	4.800	4.800	4.650	4.650	825	-0.06(-1.27%)
Feb 12, 2019	4.770	4.770	4.690	4.710	5,451	-0.07(-1.46%)
Feb 11, 2019	4.800	4.800	4.780	4.780	531	-0.02(-0.42%)
Feb 08, 2019	4.850	4.850	4.800	4.800	500	-0.00(-0.00%)
Feb 07, 2019	4.810	4.810	4.800	4.800	1,876	+0.02(+0.42%)
Feb 06, 2019	4.850	4.850	4.780	4.780	383	+0.05(+1.06%)
Feb 05, 2019	4.730	4.730	4.730	4.730	219	+0.03(+0.64%)
Feb 04, 2019	4.660	4.797	4.660	4.700	1,222	+0.31(+7.06%)
Feb 01, 2019	4.410	4.420	4.390	4.390	900	-0.05(-1.13%)
Jan 31, 2019	4.410	4.540	4.410	4.440	3,829	+0.16(+3.74%)
Jan 30, 2019	4.290	4.372	4.180	4.280	1,739	+0.04(+1.04%)
Jan 29, 2019	4.280	4.280	4.236	4.236	924	-0.09(-1.98%)
Jan 28, 2019	4.322	4.322	4.322	4.322	271	+0.07(+1.69%)
Jan 25, 2019	4.160	4.330	4.160	4.250	700	+0.10(+2.34%)
Jan 24, 2019	4.290	4.400	4.153	4.153	33,369	-0.08(-1.93%)
Jan 23, 2019	4.160	4.235	4.160	4.235	1,379	-0.03(-0.60%)
Jan 22, 2019	4.260	4.260	4.260	4.260	943	-0.30(-6.58%)
Jan 18, 2019	4.380	4.560	4.360	4.560	300	-0.10(-2.15%)
Jan 16, 2019		4.660	4.660	4.660	0	+0.03(+0.65%)
Jan 15, 2019	4.440	4.640	4.440	4.630	9,742	+0.18(+4.04%)
Jan 14, 2019	4.500	4.580	4.450	4.450	4,316	-0.18(-3.89%)
Jan 11, 2019		4.630	4.630	4.630	1	+0.00(+0.00%)
Jan 10, 2019	4.630	4.630	4.630	4.630	5,357	-0.07(-1.49%)
Jan 09, 2019	4.700	4.700	4.700	4.700	304	+0.10(+2.17%)
Jan 08, 2019	4.600	4.639	4.600	4.600	11,958	-0.03(-0.65%)
Jan 07, 2019		4.630	4.630	4.630	7	+0.00(+0.00%)
Jan 04, 2019	4.630	4.630	4.630	4.630	600	+0.24(+5.47%)
Jan 03, 2019	4.500	4.620	4.352	4.390	2,692	-0.32(-6.71%)
Jan 02, 2019	4.623	4.706	4.623	4.706	825	-0.01(-0.30%)
Dec 31, 2018	4.740	4.830	4.720	4.720	10,600	-0.11(-2.28%)
Dec 28, 2018	4.800	4.860	4.800	4.830	5,100	+0.11(+2.33%)
Dec 27, 2018	4.895	4.959	4.720	4.720	3,351	-0.28(-5.60%)
Dec 26, 2018	4.730	5.000	4.700	5.000	9,980	+0.27(+5.71%)
Dec 24, 2018	4.830	4.870	4.250	4.730	7,300	-0.27(-5.40%)
Dec 21, 2018	5.000	5.050	4.970	5.000	2,100	-0.05(-0.99%)
Dec 20, 2018	5.050	5.065	5.045	5.050	1,357	+0.02(+0.40%)
Dec 19, 2018	5.070	5.070	4.990	5.030	510	+0.04(+0.80%)
Dec 18, 2018	5.300	5.300	4.990	4.990	1,395	-0.03(-0.60%)
Dec 17, 2018	5.100	5.290	4.990	5.020	566	+0.01(+0.20%)
Dec 14, 2018	5.050	5.050	5.010	5.010	1,900	-0.04(-0.79%)
Dec 13, 2018	5.200	5.200	5.050	5.050	973	-0.15(-2.88%)
Dec 12, 2018	5.170	5.268	5.110	5.200	2,381	+0.13(+2.56%)
Dec 11, 2018	5.420	5.450	5.070	5.070	911	-0.29(-5.49%)
Dec 10, 2018	5.380	5.400	5.070	5.365	11,075	+0.26(+5.19%)
Dec 07, 2018	5.280	5.280	5.050	5.100	700	+0.04(+0.79%)
Dec 06, 2018	5.060	5.400	5.040	5.060	2,248	-0.08(-1.56%)
Dec 04, 2018	5.450	5.450	5.140	5.140	1,400	-0.26(-4.81%)
Dec 03, 2018	5.550	5.550	5.320	5.400	3,030	+0.10(+1.89%)
Nov 30, 2018	5.600	5.600	5.300	5.300	5,700	+0.01(+0.19%)
Nov 29, 2018	5.410	5.410	5.280	5.290	925	-0.03(-0.56%)
Nov 28, 2018	5.320	5.320	5.320	5.320	291	+0.05(+0.95%)
Nov 27, 2018	5.270	5.270	5.270	5.270	941	+0.02(+0.38%)
Nov 26, 2018	5.210	5.286	5.162	5.250	4,879	+0.17(+3.35%)
Nov 23, 2018		5.080	5.080	5.080	14	+0.00(+0.00%)
Nov 21, 2018		5.080	5.080	5.080	0	+0.14(+2.83%)
Nov 20, 2018	4.930	5.129	4.930	4.940	1,059	-0.08(-1.59%)
Nov 19, 2018	5.050	5.155	5.020	5.020	3,651	+0.19(+3.93%)
Nov 16, 2018	4.890	4.890	4.830	4.830	800	-0.07(-1.34%)
Nov 15, 2018	4.810	4.909	4.810	4.896	1,428	-0.09(-1.89%)
Nov 14, 2018	5.000	5.050	4.700	4.990	3,162	-0.02(-0.50%)
Nov 13, 2018	5.091	5.091	4.980	5.015	813	+0.05(+1.04%)
Nov 12, 2018	5.220	5.220	4.963	4.963	1,188	-0.21(-4.00%)
Nov 09, 2018	5.390	5.390	5.170	5.170	200	-0.21(-3.90%)
Nov 08, 2018	5.270	5.380	5.270	5.380	502	+0.14(+2.67%)
Nov 07, 2018	5.310	5.370	5.010	5.240	8,076	+0.29(+5.86%)
Nov 06, 2018	5.100	5.150	4.950	4.950	5,857	+0.00(+0.00%)
Nov 05, 2018	5.080	5.080	4.880	4.950	2,210	-0.11(-2.17%)
Nov 02, 2018	5.060	5.085	5.060	5.060	900	+0.00(+0.00%)
Nov 01, 2018	5.060	5.060	5.060	5.060	966	+0.19(+3.89%)
Oct 31, 2018	5.050	5.050	4.871	4.871	590	-0.14(-2.78%)
Oct 30, 2018	4.800	5.040	4.800	5.010	6,020	+0.12(+2.45%)
Oct 29, 2018	4.810	5.000	4.760	4.890	14,705	+0.32(+7.00%)
Oct 26, 2018	4.560	4.600	4.550	4.570	2,200	-0.12(-2.51%)
Oct 25, 2018	4.600	4.688	4.600	4.688	1,601	+0.04(+0.81%)
Oct 24, 2018	4.650	4.710	4.620	4.650	4,870	-0.14(-2.95%)
Oct 23, 2018	4.791	4.791	4.791	4.791	161	-0.12(-2.42%)
Oct 22, 2018	4.900	4.991	4.900	4.910	22,610	-0.03(-0.61%)
Oct 19, 2018	4.940	4.940	4.940	4.940	100	+0.03(+0.61%)
Oct 18, 2018	4.910	4.910	4.910	4.910	782	-0.09(-1.80%)
Oct 17, 2018	5.000	5.000	5.000	5.000	740	+0.03(+0.50%)
Oct 16, 2018	4.780	4.975	4.780	4.975	4,484	+0.08(+1.65%)
Oct 15, 2018	5.020	5.020	4.670	4.894	3,801	-0.06(-1.13%)
Oct 12, 2018	4.950	4.950	4.950	4.950	100	-0.05(-1.00%)
Oct 11, 2018	4.950	5.000	4.900	5.000	6,793	+0.04(+0.81%)
Oct 10, 2018	4.954	5.160	4.945	4.960	2,301	-0.25(-4.80%)
Oct 09, 2018	5.080	5.210	5.080	5.210	482	+0.06(+1.17%)
Oct 08, 2018	5.240	5.240	5.000	5.150	25,730	+0.00(+0.00%)
Oct 05, 2018	5.150	5.150	5.150	5.150	300	+0.05(+0.98%)
Oct 04, 2018	5.109	5.109	5.090	5.100	1,164	+0.07(+1.39%)
Oct 03, 2018	5.170	5.170	4.920	5.030	13,243	-0.06(-1.18%)
Oct 02, 2018	5.176	5.176	5.030	5.090	3,001	-0.08(-1.55%)
Oct 01, 2018	5.160	5.170	5.160	5.170	478	+0.01(+0.19%)
Sep 28, 2018	5.060	5.160	5.040	5.160	2,400	+0.23(+4.67%)
Sep 27, 2018	5.200	5.230	4.930	4.930	11,792	-0.25(-4.74%)
Sep 26, 2018	5.030	5.200	5.020	5.175	5,617	+0.03(+0.49%)
Sep 25, 2018	4.980	5.150	4.770	5.150	3,026	+0.09(+1.88%)
Sep 24, 2018	5.030	5.055	4.960	5.055	8,069	+0.01(+0.10%)
Sep 21, 2018	4.980	5.080	4.980	5.050	2,900	-0.01(-0.20%)
Sep 20, 2018	5.040	5.200	4.920	5.060	6,623	+0.16(+3.27%)
Sep 19, 2018	5.040	5.040	4.860	4.900	2,825	-0.14(-2.78%)
Sep 18, 2018	5.040	5.040	5.023	5.040	1,734	+0.09(+1.82%)
Sep 17, 2018	4.920	5.000	4.920	4.950	10,092	+0.26(+5.54%)
Sep 14, 2018	4.540	4.720	4.520	4.690	3,300	-0.03(-0.73%)
Sep 13, 2018	4.572	4.724	4.572	4.724	742	-0.11(-2.18%)
Sep 12, 2018	4.530	4.830	4.530	4.830	1,834	+0.30(+6.62%)
Sep 11, 2018	4.500	4.530	4.500	4.530	1,738	-0.02(-0.35%)
Sep 10, 2018	4.460	4.547	4.460	4.546	1,448	+0.05(+1.03%)
Sep 07, 2018	4.510	4.510	4.500	4.500	500	-0.11(-2.39%)
Sep 06, 2018	4.540	4.610	4.500	4.610	2,332	+0.11(+2.44%)
Sep 05, 2018		4.500	4.500	4.500	2	+0.00(+0.00%)
Sep 04, 2018	4.420	4.530	4.420	4.500	7,386	+0.19(+4.41%)
Aug 31, 2018		4.310	4.310	4.310	0	-0.01(-0.22%)
Aug 30, 2018	4.500	4.500	4.282	4.320	14,645	-0.29(-6.30%)
Aug 29, 2018	4.600	4.610	4.488	4.610	1,863	+0.11(+2.44%)
Aug 28, 2018	4.520	4.520	4.500	4.500	2,981	-0.11(-2.31%)
Aug 27, 2018	4.580	4.614	4.252	4.606	8,190	+0.04(+0.79%)
Aug 24, 2018	4.520	4.600	4.520	4.570	2,200	+0.14(+3.16%)
Aug 23, 2018	4.500	4.500	4.430	4.430	1,540	+0.20(+4.73%)
Aug 22, 2018	4.500	4.540	4.230	4.230	6,555	-0.19(-4.30%)
Aug 21, 2018	4.070	4.420	4.070	4.420	14,685	+0.17(+4.00%)
Aug 20, 2018	4.080	4.320	4.080	4.250	19,014	+0.30(+7.59%)
Aug 17, 2018	3.930	4.000	3.930	3.950	1,000	+0.05(+1.28%)
Aug 16, 2018	3.900	3.940	3.900	3.900	4,585	+0.04(+1.04%)
Aug 15, 2018	3.800	4.060	3.781	3.860	5,018	+0.07(+1.85%)
Aug 14, 2018	3.840	3.840	3.768	3.790	11,462	-0.06(-1.56%)
Aug 13, 2018	3.840	3.960	3.840	3.850	1,106	-0.04(-1.03%)
Aug 10, 2018	3.900	3.900	3.840	3.890	700	-0.06(-1.52%)
Aug 09, 2018	3.870	3.960	3.870	3.950	504	+0.01(+0.25%)
Aug 08, 2018	3.770	3.960	3.770	3.940	5,304	+0.30(+8.28%)
Aug 07, 2018	3.825	3.825	3.639	3.639	6,289	-0.06(-1.66%)
Aug 06, 2018	3.700	3.700	3.700	3.700	525	+0.00(+0.00%)
Aug 03, 2018	3.690	3.850	3.670	3.700	6,600	+0.01(+0.33%)
Aug 02, 2018	3.690	3.860	3.670	3.688	2,382	+0.05(+1.31%)