Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solaredge Tech (NQ: SEDG )

52.42 -5.13 (-8.91%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 57.25 58.54 56.28 57.55 3,100,205 -1.16(-1.98%)
May 07, 2024 60.17 60.50 58.63 58.71 1,941,010 -1.36(-2.26%)
May 06, 2024 61.24 61.70 59.79 60.07 1,359,545 -0.38(-0.63%)
May 03, 2024 62.23 64.04 60.00 60.45 1,861,610 +0.79(+1.32%)
May 02, 2024 59.63 59.84 57.06 59.66 1,465,946 +1.56(+2.69%)
May 01, 2024 58.80 61.29 57.82 58.10 2,117,316 -0.55(-0.94%)
Apr 30, 2024 58.45 59.59 58.30 58.65 1,657,706 -1.36(-2.27%)
Apr 29, 2024 59.62 61.84 58.91 60.01 1,194,296 +1.81(+3.11%)
Apr 26, 2024 56.56 59.19 56.03 58.20 1,268,655 +1.59(+2.81%)
Apr 25, 2024 56.99 57.42 54.48 56.61 1,895,825 -1.25(-2.16%)
Apr 24, 2024 57.21 60.90 56.51 57.86 2,704,855 +1.09(+1.92%)
Apr 23, 2024 54.42 57.47 54.00 56.77 2,719,758 +2.26(+4.15%)
Apr 22, 2024 56.00 56.18 53.59 54.51 2,485,991 -1.29(-2.31%)
Apr 19, 2024 57.63 58.35 55.37 55.80 2,368,743 -1.59(-2.77%)
Apr 18, 2024 59.57 59.57 57.06 57.39 1,986,173 -2.35(-3.93%)
Apr 17, 2024 59.85 61.21 58.88 59.74 2,182,649 +0.22(+0.37%)
Apr 16, 2024 59.63 60.60 57.72 59.52 1,989,607 -0.92(-1.52%)
Apr 15, 2024 65.16 65.29 60.14 60.44 2,198,139 -4.91(-7.51%)
Apr 12, 2024 69.66 71.50 65.15 65.35 1,979,104 -4.91(-6.99%)
Apr 11, 2024 71.75 72.10 68.12 70.26 1,259,645 -0.44(-0.62%)
Apr 10, 2024 68.40 71.38 67.57 70.70 1,691,772 -1.39(-1.93%)
Apr 09, 2024 67.80 72.12 67.80 72.09 1,731,369 +5.14(+7.68%)
Apr 08, 2024 67.11 68.57 66.60 66.95 1,082,407 +0.26(+0.39%)
Apr 05, 2024 67.45 68.82 65.40 66.69 1,710,489 -2.08(-3.02%)
Apr 04, 2024 70.00 73.60 68.07 68.77 1,969,813 +0.38(+0.56%)
Apr 03, 2024 66.15 68.62 64.90 68.39 1,152,876 +1.50(+2.24%)
Apr 02, 2024 69.04 69.41 66.45 66.89 1,296,859 -4.07(-5.74%)
Apr 01, 2024 71.27 73.12 69.82 70.96 1,313,732 -0.02(-0.03%)
Mar 28, 2024 69.60 71.04 71.04 70.98 1,430,763 +1.29(+1.85%)
Mar 27, 2024 64.71 70.39 64.28 69.69 2,301,622 +6.26(+9.87%)
Mar 26, 2024 64.49 65.98 63.39 63.43 1,522,952 -0.59(-0.92%)
Mar 25, 2024 64.32 65.50 63.63 64.02 1,749,955 -0.68(-1.05%)
Mar 22, 2024 65.72 66.28 64.11 64.70 1,691,939 -2.03(-3.04%)
Mar 21, 2024 66.21 69.27 66.14 66.73 1,910,340 +1.28(+1.96%)
Mar 20, 2024 61.87 65.88 61.30 65.45 1,817,810 +3.20(+5.14%)
Mar 19, 2024 61.52 63.10 61.08 62.25 1,411,459 -0.45(-0.72%)
Mar 18, 2024 62.33 64.25 60.44 62.70 2,191,646 +1.14(+1.85%)
Mar 15, 2024 63.75 64.34 61.41 61.56 4,197,853 -3.01(-4.66%)
Mar 14, 2024 67.79 68.47 63.76 64.57 2,376,172 -3.28(-4.83%)
Mar 13, 2024 71.42 72.33 67.40 67.85 2,044,163 -4.29(-5.95%)
Mar 12, 2024 74.52 74.76 71.65 72.14 1,572,759 -2.35(-3.15%)
Mar 11, 2024 75.11 77.52 73.66 74.49 1,397,622 -1.23(-1.62%)
Mar 08, 2024 76.67 78.41 74.92 75.72 1,922,329 +0.46(+0.61%)
Mar 07, 2024 71.38 75.27 70.56 75.26 1,816,935 +4.90(+6.96%)
Mar 06, 2024 69.14 70.81 67.10 70.36 1,836,537 +2.75(+4.07%)
Mar 05, 2024 66.89 68.68 66.02 67.61 2,054,762 +0.55(+0.82%)
Mar 04, 2024 67.79 68.09 65.21 67.06 1,989,883 -0.82(-1.21%)
Mar 01, 2024 67.57 69.08 65.86 67.88 1,400,841 +0.71(+1.06%)
Feb 29, 2024 67.81 70.72 66.70 67.17 2,539,599 +1.61(+2.46%)
Feb 28, 2024 68.51 69.05 65.39 65.56 2,442,075 -3.78(-5.45%)
Feb 27, 2024 68.32 69.50 67.20 69.34 1,551,544 +2.26(+3.37%)
Feb 26, 2024 67.24 68.44 66.29 67.08 1,788,182 -0.27(-0.40%)
Feb 23, 2024 69.69 69.84 65.55 67.35 3,266,954 -2.58(-3.69%)
Feb 22, 2024 74.15 76.69 69.80 69.93 4,452,572 -4.21(-5.68%)
Feb 21, 2024 70.01 75.59 70.00 74.14 8,461,916 -10.28(-12.18%)
Feb 20, 2024 83.06 84.69 81.82 84.42 4,645,343 -0.64(-0.75%)
Feb 16, 2024 84.41 87.13 83.80 85.06 1,671,131 -1.88(-2.16%)
Feb 15, 2024 85.29 87.98 84.41 86.94 2,407,618 +4.33(+5.24%)
Feb 14, 2024 78.17 82.95 76.56 82.61 2,265,899 +6.06(+7.92%)
Feb 13, 2024 76.22 80.34 75.63 76.55 2,433,273 -6.75(-8.10%)
Feb 12, 2024 78.50 85.10 78.00 83.30 2,409,112 +5.54(+7.12%)
Feb 09, 2024 76.21 79.30 75.81 77.76 1,530,572 +2.25(+2.98%)
Feb 08, 2024 75.83 77.56 74.26 75.51 1,866,056 -0.67(-0.88%)
Feb 07, 2024 77.31 79.61 71.16 76.18 5,537,934 +8.80(+13.06%)
Feb 06, 2024 66.21 68.54 64.31 67.38 2,548,594 +1.71(+2.60%)
Feb 05, 2024 66.28 66.28 63.71 65.67 2,862,343 -2.33(-3.43%)
Feb 02, 2024 66.90 68.30 64.58 68.00 1,872,494 -1.27(-1.83%)
Feb 01, 2024 67.85 70.77 66.90 69.27 2,930,951 +2.77(+4.17%)
Jan 31, 2024 69.14 72.57 66.45 66.50 3,494,501 -2.66(-3.85%)
Jan 30, 2024 70.36 72.19 69.00 69.16 1,938,468 -2.09(-2.93%)
Jan 29, 2024 68.30 71.32 67.17 71.25 2,147,474 +2.41(+3.50%)
Jan 26, 2024 71.30 71.46 68.83 68.84 1,556,998 -1.60(-2.27%)
Jan 25, 2024 70.60 70.76 65.62 70.44 3,768,626 +0.24(+0.34%)
Jan 24, 2024 73.57 73.76 69.87 70.20 2,205,908 -1.64(-2.28%)
Jan 23, 2024 74.64 75.58 70.43 71.84 2,531,719 -0.01(-0.01%)
Jan 22, 2024 71.99 76.93 70.33 71.85 3,723,117 +2.74(+3.96%)
Jan 19, 2024 69.39 69.43 66.53 69.11 2,532,993 -0.16(-0.23%)
Jan 18, 2024 69.47 70.29 67.30 69.27 2,558,673 +1.05(+1.54%)
Jan 17, 2024 68.78 70.91 67.55 68.22 4,173,209 -4.61(-6.33%)
Jan 16, 2024 73.28 74.97 72.42 72.83 2,903,880 -1.41(-1.90%)
Jan 12, 2024 79.12 79.90 74.02 74.24 2,557,351 -3.38(-4.35%)
Jan 11, 2024 80.16 80.26 75.41 77.62 3,115,199 -3.39(-4.18%)
Jan 10, 2024 77.80 81.21 75.90 81.01 3,482,523 +3.79(+4.91%)
Jan 09, 2024 77.02 78.85 75.63 77.22 2,696,651 -1.32(-1.68%)
Jan 08, 2024 80.28 80.34 78.06 78.54 3,052,772 -1.04(-1.31%)
Jan 05, 2024 81.78 84.06 79.44 79.58 2,608,834 -3.22(-3.89%)
Jan 04, 2024 85.97 85.98 82.56 82.80 2,389,142 -3.64(-4.21%)
Jan 03, 2024 89.75 89.75 84.35 86.44 3,075,892 -5.26(-5.74%)
Jan 02, 2024 93.00 97.27 91.46 91.70 1,888,828 -1.90(-2.03%)
Dec 29, 2023 96.51 97.15 93.53 93.60 1,801,583 -3.13(-3.24%)
Dec 28, 2023 95.79 97.20 94.77 96.73 1,746,735 +0.30(+0.31%)
Dec 27, 2023 97.59 97.64 95.18 96.43 1,401,204 -0.53(-0.55%)
Dec 26, 2023 96.86 98.50 95.52 96.96 1,867,495 +0.93(+0.97%)
Dec 22, 2023 98.00 98.11 93.98 96.03 2,377,972 -1.05(-1.08%)
Dec 21, 2023 96.61 100.50 94.86 97.08 3,034,933 +2.23(+2.35%)
Dec 20, 2023 101.11 102.62 94.67 94.85 3,937,139 -7.39(-7.23%)
Dec 19, 2023 93.50 103.15 93.50 102.24 4,697,567 +8.76(+9.37%)
Dec 18, 2023 92.55 97.28 91.50 93.48 4,265,126 -3.64(-3.75%)
Dec 15, 2023 97.50 99.61 93.70 97.12 16,836,708 +0.80(+0.83%)
Dec 14, 2023 86.21 98.16 86.15 96.32 7,220,509 +13.71(+16.60%)
Dec 13, 2023 71.51 82.78 71.15 82.61 4,217,763 +6.43(+8.44%)
Dec 12, 2023 79.06 79.28 73.05 76.18 3,559,780 -3.47(-4.36%)
Dec 11, 2023 78.22 80.89 78.00 79.65 1,845,799 +1.25(+1.59%)
Dec 08, 2023 79.99 81.40 76.40 78.40 2,643,695 -1.79(-2.23%)
Dec 07, 2023 81.03 82.30 79.43 80.19 1,847,633 -0.48(-0.60%)
Dec 06, 2023 82.70 84.46 80.44 80.67 2,290,665 -1.23(-1.50%)
Dec 05, 2023 82.48 85.31 81.61 81.90 2,852,473 -1.70(-2.03%)
Dec 04, 2023 82.48 85.71 82.02 83.60 2,815,861 +1.12(+1.36%)
Dec 01, 2023 78.69 82.67 76.14 82.48 2,746,693 +3.10(+3.91%)
Nov 30, 2023 80.50 81.27 76.50 79.38 6,160,768 +0.83(+1.06%)
Nov 29, 2023 78.95 81.90 77.96 78.55 2,189,703 +1.58(+2.05%)
Nov 28, 2023 75.76 78.42 73.84 76.97 2,208,287 +0.15(+0.20%)
Nov 27, 2023 77.74 77.81 75.43 76.82 1,787,035 -1.26(-1.61%)
Nov 24, 2023 78.74 79.08 77.54 78.08 875,034 -0.60(-0.76%)
Nov 22, 2023 80.00 80.00 78.00 78.68 1,576,357 -0.24(-0.30%)
Nov 21, 2023 81.31 81.52 78.39 78.92 1,867,339 -2.13(-2.63%)
Nov 20, 2023 79.03 82.90 76.72 81.05 2,778,904 +2.06(+2.61%)
Nov 17, 2023 77.36 78.99 74.81 78.99 2,913,807 +2.47(+3.23%)
Nov 16, 2023 79.10 79.32 76.46 76.52 2,802,975 -3.52(-4.40%)
Nov 15, 2023 80.45 85.12 79.25 80.04 4,009,714 +0.69(+0.87%)
Nov 14, 2023 75.90 81.03 75.89 79.35 4,540,425 +7.73(+10.79%)
Nov 13, 2023 70.01 72.36 69.20 71.62 2,152,905 +0.48(+0.67%)
Nov 10, 2023 70.35 71.27 68.37 71.14 1,911,263 +0.81(+1.15%)
Nov 09, 2023 71.58 73.58 70.28 70.33 2,375,881 -0.54(-0.76%)
Nov 08, 2023 72.73 72.83 70.69 70.87 2,395,462 -2.30(-3.14%)
Nov 07, 2023 71.87 73.44 70.12 73.17 2,471,764 +1.40(+1.95%)
Nov 06, 2023 75.60 75.98 68.59 71.77 5,133,754 -3.83(-5.07%)
Nov 03, 2023 74.15 77.88 73.66 75.60 6,006,015 +2.81(+3.86%)
Nov 02, 2023 63.90 74.19 63.25 72.79 12,428,511 -3.00(-3.96%)
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.