Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampal-American Israel Corp (NQ: AMPL )

9.890 -0.600 (-5.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 8.900 8.960 8.670 8.900 1,909,977 +0.07(+0.79%)
Jun 27, 2024 8.650 8.930 8.620 8.830 440,092 +0.15(+1.73%)
Jun 26, 2024 8.500 8.750 8.440 8.680 385,196 +0.15(+1.76%)
Jun 25, 2024 8.470 8.560 8.300 8.530 373,268 +0.05(+0.59%)
Jun 24, 2024 8.400 8.540 8.400 8.480 319,538 +0.01(+0.12%)
Jun 21, 2024 8.350 8.525 8.310 8.470 832,830 +0.13(+1.56%)
Jun 20, 2024 8.210 8.410 8.120 8.340 354,225 +0.09(+1.09%)
Jun 18, 2024 8.440 8.440 8.205 8.250 354,890 -0.17(-2.02%)
Jun 17, 2024 8.260 8.450 8.245 8.420 360,790 +0.12(+1.45%)
Jun 14, 2024 8.340 8.340 8.210 8.300 395,192 -0.05(-0.60%)
Jun 13, 2024 8.710 8.710 8.240 8.350 363,443 -0.36(-4.13%)
Jun 12, 2024 8.550 8.840 8.450 8.710 702,363 +0.33(+3.94%)
Jun 11, 2024 8.360 8.430 8.270 8.380 437,435 -0.03(-0.36%)
Jun 10, 2024 8.240 8.440 8.200 8.410 422,297 +0.10(+1.20%)
Jun 07, 2024 8.390 8.520 8.260 8.310 705,889 -0.16(-1.89%)
Jun 06, 2024 8.690 8.860 8.440 8.470 536,415 -0.27(-3.09%)
Jun 05, 2024 8.650 8.760 8.380 8.740 2,071,359 +0.17(+1.98%)
Jun 04, 2024 8.640 8.670 8.460 8.570 1,328,132 -0.06(-0.70%)
Jun 03, 2024 9.010 9.140 8.510 8.630 3,201,331 -0.29(-3.25%)
May 31, 2024 9.270 9.355 8.860 8.920 1,504,652 -0.28(-3.04%)
May 30, 2024 9.030 9.230 9.030 9.200 1,391,082 +0.06(+0.66%)
May 29, 2024 9.400 9.410 9.130 9.140 990,999 -0.37(-3.89%)
May 28, 2024 9.580 9.670 9.260 9.510 786,864 -0.24(-2.46%)
May 24, 2024 9.440 9.760 9.440 9.750 2,865,932 +0.32(+3.39%)
May 23, 2024 9.730 9.730 9.332 9.430 549,533 -0.25(-2.58%)
May 22, 2024 9.560 9.740 9.510 9.680 461,727 +0.12(+1.26%)
May 21, 2024 9.450 9.570 9.380 9.560 484,260 +0.05(+0.53%)
May 20, 2024 9.270 9.520 9.180 9.510 606,495 +0.21(+2.26%)
May 17, 2024 9.200 9.300 9.000 9.300 485,118 +0.16(+1.75%)
May 16, 2024 9.430 9.490 8.990 9.140 783,728 -0.35(-3.69%)
May 15, 2024 9.410 9.560 9.340 9.490 444,182 +0.15(+1.66%)
May 14, 2024 9.090 9.360 9.090 9.335 759,888 +0.36(+3.95%)
May 13, 2024 9.230 9.230 8.860 8.980 667,450 -0.14(-1.54%)
May 10, 2024 9.490 9.490 8.760 9.120 895,789 -0.14(-1.51%)
May 09, 2024 9.490 9.520 9.175 9.260 651,426 -0.18(-1.91%)
May 08, 2024 9.400 9.640 9.200 9.440 789,295 -0.56(-5.60%)
May 07, 2024 10.02 10.16 9.990 10.00 253,709 -0.07(-0.70%)
May 06, 2024 10.10 10.16 9.930 10.07 262,992 +0.02(+0.20%)
May 03, 2024 10.11 10.15 9.840 10.05 248,689 +0.18(+1.82%)
May 02, 2024 9.920 9.920 9.685 9.870 314,215 +0.07(+0.71%)
May 01, 2024 9.850 10.07 9.740 9.800 253,528 +0.01(+0.10%)
Apr 30, 2024 9.890 10.01 9.770 9.790 338,581 -0.16(-1.61%)
Apr 29, 2024 9.950 10.12 9.850 9.950 225,069 +0.03(+0.30%)
Apr 26, 2024 9.900 10.02 9.800 9.920 276,964 +0.10(+1.02%)
Apr 25, 2024 9.710 9.830 9.630 9.820 250,247 -0.09(-0.91%)
Apr 24, 2024 9.840 9.930 9.740 9.910 185,125 +0.08(+0.81%)
Apr 23, 2024 9.860 10.17 9.760 9.830 283,305 -0.01(-0.10%)
Apr 22, 2024 9.520 9.940 9.470 9.840 342,790 +0.38(+4.02%)
Apr 19, 2024 9.410 9.480 9.345 9.460 296,575 +0.00(+0.00%)
Apr 18, 2024 9.540 9.650 9.400 9.460 295,370 -0.03(-0.32%)
Apr 17, 2024 9.630 9.705 9.490 9.490 243,495 -0.18(-1.86%)
Apr 16, 2024 9.590 9.790 9.490 9.670 211,436 +0.04(+0.42%)
Apr 15, 2024 10.19 10.19 9.630 9.630 242,446 -0.53(-5.22%)
Apr 12, 2024 10.26 10.30 10.11 10.16 338,058 -0.19(-1.84%)
Apr 11, 2024 10.37 10.38 10.24 10.35 381,581 +0.03(+0.29%)
Apr 10, 2024 10.20 10.42 10.18 10.32 355,813 -0.23(-2.18%)
Apr 09, 2024 10.49 10.68 10.47 10.55 153,620 +0.10(+0.96%)
Apr 08, 2024 10.36 10.49 10.36 10.45 210,363 +0.06(+0.58%)
Apr 05, 2024 10.41 10.45 10.36 10.39 205,454 -0.08(-0.76%)
Apr 04, 2024 10.65 10.71 10.39 10.47 448,763 -0.02(-0.19%)
Apr 03, 2024 10.45 10.60 10.45 10.49 273,627 -0.04(-0.38%)
Apr 02, 2024 10.57 10.63 10.48 10.53 314,499 -0.23(-2.14%)
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.