NasdaqGM - Delayed Quote USD

Israel Acquisitions Corp (ISRL)

10.93 +0.05 (+0.46%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.93 10.93 10.93 10.93 10.93 1,561
Apr 23, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 22, 2024 10.92 10.92 10.92 10.92 10.92 200
Apr 19, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 18, 2024 10.91 10.93 10.91 10.92 10.92 800
Apr 17, 2024 10.93 10.93 10.89 10.93 10.93 1,000
Apr 16, 2024 10.91 10.91 10.91 10.91 10.91 9,800
Apr 15, 2024 10.92 10.92 10.89 10.92 10.92 6,800
Apr 12, 2024 10.92 10.92 10.90 10.92 10.92 5,500
Apr 11, 2024 10.89 10.91 10.89 10.89 10.89 394,700
Apr 10, 2024 10.87 10.90 10.87 10.89 10.89 16,800
Apr 9, 2024 10.91 10.91 10.87 10.90 10.90 151,100
Apr 8, 2024 10.90 10.90 10.89 10.90 10.90 11,300
Apr 5, 2024 10.92 10.92 10.89 10.89 10.89 400
Apr 4, 2024 10.90 10.90 10.90 10.90 10.90 2,900
Apr 3, 2024 10.81 10.81 10.81 10.81 10.81 -
Apr 2, 2024 10.81 10.81 10.81 10.81 10.81 -
Apr 1, 2024 10.81 10.81 10.81 10.81 10.81 200
Mar 28, 2024 10.79 10.79 10.79 10.79 10.79 600
Mar 27, 2024 10.82 10.82 10.82 10.82 10.82 20,100
Mar 26, 2024 10.80 10.80 10.80 10.80 10.80 900
Mar 25, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 22, 2024 10.89 10.89 10.80 10.81 10.81 34,100
Mar 21, 2024 10.81 10.88 10.81 10.83 10.83 16,100
Mar 20, 2024 10.77 10.78 10.77 10.78 10.78 17,300
Mar 19, 2024 10.78 10.78 10.78 10.78 10.78 -
Mar 18, 2024 10.78 10.78 10.78 10.78 10.78 400
Mar 15, 2024 10.78 10.78 10.78 10.78 10.78 400
Mar 14, 2024 10.78 10.78 10.78 10.78 10.78 -
Mar 13, 2024 10.78 10.79 10.77 10.78 10.78 42,700
Mar 12, 2024 10.78 10.78 10.78 10.78 10.78 25,200
Mar 11, 2024 10.78 10.78 10.76 10.78 10.78 60,300
Mar 8, 2024 10.75 10.76 10.75 10.76 10.76 3,200
Mar 7, 2024 10.75 10.75 10.75 10.75 10.75 2,900
Mar 6, 2024 10.74 10.75 10.74 10.75 10.75 23,400
Mar 5, 2024 10.75 10.75 10.75 10.75 10.75 1,000
Mar 4, 2024 10.74 10.74 10.74 10.74 10.74 4,500
Mar 1, 2024 10.76 10.78 10.73 10.73 10.73 55,500
Feb 29, 2024 10.74 10.75 10.73 10.74 10.74 72,100
Feb 28, 2024 10.73 10.74 10.73 10.73 10.73 4,900
Feb 27, 2024 10.75 10.78 10.73 10.74 10.74 14,700
Feb 26, 2024 10.73 10.73 10.73 10.73 10.73 6,800
Feb 23, 2024 10.73 10.73 10.73 10.73 10.73 100
Feb 22, 2024 10.73 10.73 10.73 10.73 10.73 500
Feb 21, 2024 10.73 10.73 10.73 10.73 10.73 1,000
Feb 20, 2024 10.73 10.74 10.73 10.73 10.73 33,800
Feb 16, 2024 10.71 10.72 10.71 10.72 10.72 4,700
Feb 15, 2024 10.72 10.72 10.72 10.72 10.72 4,300
Feb 14, 2024 10.72 10.72 10.72 10.72 10.72 -
Feb 13, 2024 10.72 10.73 10.72 10.72 10.72 115,600
Feb 12, 2024 10.72 10.73 10.71 10.73 10.73 324,700
Feb 9, 2024 10.72 10.72 10.72 10.72 10.72 400
Feb 8, 2024 10.72 10.72 10.72 10.72 10.72 -
Feb 7, 2024 10.72 10.72 10.72 10.72 10.72 -
Feb 6, 2024 10.72 10.72 10.72 10.72 10.72 1,300
Feb 5, 2024 10.72 10.72 10.70 10.71 10.71 11,700
Feb 2, 2024 10.72 10.74 10.72 10.72 10.72 17,800
Feb 1, 2024 10.71 10.73 10.71 10.72 10.72 2,900
Jan 31, 2024 10.74 10.74 10.72 10.72 10.72 23,000
Jan 30, 2024 10.75 10.75 10.70 10.70 10.70 20,000
Jan 29, 2024 10.72 10.72 10.71 10.71 10.71 12,500
Jan 26, 2024 10.70 10.70 10.70 10.70 10.70 100
Jan 25, 2024 10.71 10.71 10.70 10.70 10.70 4,100
Jan 24, 2024 10.71 10.72 10.70 10.71 10.71 174,500
Jan 23, 2024 10.75 10.75 10.70 10.70 10.70 600
Jan 22, 2024 10.73 10.73 10.69 10.69 10.69 12,700
Jan 19, 2024 10.69 10.74 10.69 10.74 10.74 11,300
Jan 18, 2024 10.70 10.70 10.69 10.69 10.69 2,200
Jan 17, 2024 10.69 10.69 10.69 10.69 10.69 -
Jan 16, 2024 10.72 10.73 10.69 10.69 10.69 2,000
Jan 12, 2024 10.73 10.73 10.73 10.73 10.73 300
Jan 11, 2024 10.73 10.73 10.73 10.73 10.73 700
Jan 10, 2024 10.68 10.80 10.68 10.70 10.70 9,600
Jan 9, 2024 10.70 10.75 10.69 10.69 10.69 5,700
Jan 8, 2024 10.69 10.74 10.69 10.70 10.70 17,200
Jan 5, 2024 10.72 10.75 10.69 10.69 10.69 3,400
Jan 4, 2024 10.75 10.75 10.69 10.69 10.69 2,600
Jan 3, 2024 10.72 10.75 10.69 10.75 10.75 2,900
Jan 2, 2024 10.69 10.72 10.69 10.72 10.72 1,000,400
Dec 29, 2023 10.69 10.74 10.68 10.74 10.74 574,100
Dec 28, 2023 10.70 10.70 10.70 10.70 10.70 400
Dec 27, 2023 10.70 10.74 10.70 10.70 10.70 1,000
Dec 26, 2023 10.69 10.69 10.69 10.69 10.69 200
Dec 22, 2023 10.69 10.69 10.68 10.68 10.68 11,000
Dec 21, 2023 10.69 10.69 10.69 10.69 10.69 -
Dec 20, 2023 10.79 10.79 10.69 10.69 10.69 300
Dec 19, 2023 10.69 10.69 10.69 10.69 10.69 500
Dec 18, 2023 10.79 10.80 10.68 10.69 10.69 10,300
Dec 15, 2023 10.79 10.79 10.70 10.70 10.70 150,600
Dec 14, 2023 10.68 10.68 10.67 10.68 10.68 8,800
Dec 13, 2023 10.80 10.80 10.68 10.68 10.68 2,300
Dec 12, 2023 10.68 10.68 10.68 10.68 10.68 2,400
Dec 11, 2023 10.67 10.80 10.65 10.66 10.66 84,000
Dec 8, 2023 10.65 10.65 10.65 10.65 10.65 -
Dec 7, 2023 10.65 10.66 10.65 10.65 10.65 207,500
Dec 6, 2023 10.64 10.65 10.64 10.64 10.64 230,200
Dec 5, 2023 10.64 10.64 10.64 10.64 10.64 15,000
Dec 4, 2023 10.64 10.64 10.64 10.64 10.64 400
Dec 1, 2023 10.64 10.65 10.64 10.65 10.65 375,900
Nov 30, 2023 10.64 10.65 10.64 10.65 10.65 28,800
Nov 29, 2023 10.63 10.63 10.63 10.63 10.63 -
Nov 28, 2023 10.63 10.63 10.63 10.63 10.63 -
Nov 27, 2023 10.62 10.63 10.62 10.63 10.63 90,100
Nov 24, 2023 10.62 10.62 10.62 10.62 10.62 -
Nov 22, 2023 10.62 10.62 10.62 10.62 10.62 -
Nov 21, 2023 10.63 10.63 10.62 10.62 10.62 50,600
Nov 20, 2023 10.61 10.61 10.61 10.61 10.61 7,500
Nov 17, 2023 10.61 10.61 10.61 10.61 10.61 3,700
Nov 16, 2023 10.62 10.63 10.61 10.61 10.61 184,400
Nov 15, 2023 10.62 10.62 10.62 10.62 10.62 1,100
Nov 14, 2023 10.62 10.62 10.62 10.62 10.62 3,100
Nov 13, 2023 10.61 10.62 10.61 10.62 10.62 105,100
Nov 10, 2023 10.61 10.61 10.61 10.61 10.61 -
Nov 9, 2023 10.61 10.61 10.60 10.61 10.61 152,300
Nov 8, 2023 10.62 10.62 10.61 10.61 10.61 91,300
Nov 7, 2023 10.61 10.62 10.61 10.61 10.61 30,600
Nov 6, 2023 10.62 10.62 10.61 10.61 10.61 600
Nov 3, 2023 10.63 10.65 10.61 10.61 10.61 37,200
Nov 2, 2023 10.59 10.65 10.59 10.61 10.61 292,000
Nov 1, 2023 10.60 10.60 10.60 10.60 10.60 -
Oct 31, 2023 10.60 10.60 10.60 10.60 10.60 39,800
Oct 30, 2023 10.59 10.60 10.58 10.58 10.58 261,400
Oct 27, 2023 10.58 10.58 10.58 10.58 10.58 -
Oct 26, 2023 10.59 10.59 10.58 10.58 10.58 1,100
Oct 25, 2023 10.57 10.57 10.57 10.57 10.57 200
Oct 24, 2023 10.58 10.58 10.58 10.58 10.58 200
Oct 23, 2023 10.57 10.57 10.57 10.57 10.57 200
Oct 20, 2023 10.57 10.57 10.57 10.57 10.57 200
Oct 19, 2023 10.66 10.70 10.57 10.57 10.57 3,600
Oct 18, 2023 10.61 10.66 10.61 10.66 10.66 300
Oct 17, 2023 10.60 11.07 10.57 10.62 10.62 166,300
Oct 16, 2023 10.56 10.60 10.56 10.60 10.60 700
Oct 13, 2023 10.60 10.60 10.59 10.59 10.59 1,100
Oct 12, 2023 10.56 10.56 10.56 10.56 10.56 -
Oct 11, 2023 10.56 10.56 10.56 10.56 10.56 -
Oct 10, 2023 10.56 10.56 10.56 10.56 10.56 1,800
Oct 9, 2023 10.57 10.57 10.56 10.56 10.56 600
Oct 6, 2023 10.57 10.57 10.55 10.56 10.56 4,300
Oct 5, 2023 10.55 10.55 10.55 10.55 10.55 300
Oct 4, 2023 10.55 10.55 10.55 10.55 10.55 -
Oct 3, 2023 10.55 10.55 10.55 10.55 10.55 25,700
Oct 2, 2023 10.55 10.55 10.55 10.55 10.55 20,100
Sep 29, 2023 10.55 10.56 10.55 10.56 10.56 51,000
Sep 28, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 27, 2023 10.59 10.59 10.55 10.55 10.55 300
Sep 26, 2023 10.55 10.55 10.54 10.54 10.54 36,400
Sep 25, 2023 10.54 10.60 10.54 10.60 10.60 69,300
Sep 22, 2023 10.54 10.54 10.54 10.54 10.54 100,000
Sep 21, 2023 10.53 11.01 10.53 10.54 10.54 5,800
Sep 20, 2023 10.73 10.73 10.53 10.53 10.53 6,700
Sep 19, 2023 10.53 10.56 10.53 10.55 10.55 7,200
Sep 18, 2023 10.53 10.53 10.53 10.53 10.53 -
Sep 15, 2023 10.53 10.53 10.53 10.53 10.53 3,000
Sep 14, 2023 10.53 10.54 10.53 10.53 10.53 198,000
Sep 13, 2023 10.54 10.54 10.54 10.54 10.54 500
Sep 12, 2023 10.53 10.53 10.53 10.53 10.53 100,600
Sep 11, 2023 10.52 10.54 10.52 10.52 10.52 48,800
Sep 8, 2023 10.52 10.53 10.52 10.52 10.52 1,900
Sep 7, 2023 10.52 10.52 10.52 10.52 10.52 -
Sep 6, 2023 10.52 10.65 10.52 10.52 10.52 3,000
Sep 5, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 1, 2023 10.55 10.55 10.55 10.55 10.55 100
Aug 31, 2023 10.51 10.51 10.51 10.51 10.51 -
Aug 30, 2023 10.51 10.51 10.51 10.51 10.51 -
Aug 29, 2023 10.51 10.52 10.51 10.51 10.51 14,500
Aug 28, 2023 10.52 10.52 10.51 10.51 10.51 6,000
Aug 25, 2023 10.51 10.51 10.51 10.51 10.51 300
Aug 24, 2023 10.50 11.51 10.50 10.51 10.51 16,700
Aug 23, 2023 10.50 10.50 10.50 10.50 10.50 2,200
Aug 22, 2023 10.50 10.50 10.50 10.50 10.50 42,000
Aug 21, 2023 10.50 10.50 10.50 10.50 10.50 20,700
Aug 18, 2023 10.47 10.50 10.47 10.50 10.50 8,300
Aug 17, 2023 10.50 10.50 10.50 10.50 10.50 500
Aug 16, 2023 10.49 10.49 10.49 10.49 10.49 100
Aug 15, 2023 10.49 10.49 10.49 10.49 10.49 100,600
Aug 14, 2023 10.47 10.50 10.46 10.47 10.47 6,200
Aug 11, 2023 10.46 10.46 10.46 10.46 10.46 100
Aug 10, 2023 10.46 10.46 10.46 10.46 10.46 100
Aug 9, 2023 10.46 10.46 10.46 10.46 10.46 300
Aug 8, 2023 10.47 10.47 10.47 10.47 10.47 -
Aug 7, 2023 10.50 10.50 10.46 10.47 10.47 104,400
Aug 4, 2023 10.47 10.47 10.47 10.47 10.47 -
Aug 3, 2023 10.45 10.47 10.45 10.47 10.47 12,100
Aug 2, 2023 10.44 10.45 10.44 10.45 10.45 23,900
Aug 1, 2023 10.44 10.44 10.44 10.44 10.44 600
Jul 31, 2023 10.44 10.50 10.44 10.45 10.45 11,800
Jul 28, 2023 10.44 10.44 10.44 10.44 10.44 100
Jul 27, 2023 10.44 10.44 10.44 10.44 10.44 -
Jul 26, 2023 10.49 10.49 10.44 10.44 10.44 3,600
Jul 25, 2023 10.46 10.61 10.44 10.44 10.44 6,400
Jul 24, 2023 10.44 10.44 10.44 10.44 10.44 10,100
Jul 21, 2023 10.44 10.44 10.43 10.43 10.43 5,200
Jul 20, 2023 10.44 10.44 10.44 10.44 10.44 1,000
Jul 19, 2023 10.79 11.48 10.43 10.48 10.48 16,700
Jul 18, 2023 10.43 11.13 10.43 10.43 10.43 9,100
Jul 17, 2023 10.43 10.55 10.43 10.44 10.44 2,800
Jul 14, 2023 10.46 10.50 10.43 10.43 10.43 900
Jul 13, 2023 10.48 10.48 10.43 10.43 10.43 15,600
Jul 12, 2023 10.45 10.59 10.42 10.42 10.42 13,900
Jul 11, 2023 10.65 11.47 10.42 10.42 10.42 111,700
Jul 10, 2023 10.42 10.42 10.42 10.42 10.42 -
Jul 7, 2023 10.42 10.42 10.42 10.42 10.42 -
Jul 6, 2023 10.42 10.42 10.42 10.42 10.42 500
Jul 5, 2023 10.41 10.41 10.41 10.41 10.41 -
Jul 3, 2023 10.39 10.41 10.39 10.41 10.41 10,900
Jun 30, 2023 10.44 10.44 10.39 10.41 10.41 2,200
Jun 29, 2023 10.39 10.40 10.39 10.40 10.40 7,900
Jun 28, 2023 10.39 10.39 10.39 10.39 10.39 -
Jun 27, 2023 10.37 10.40 10.37 10.39 10.39 4,100
Jun 26, 2023 10.40 10.40 10.40 10.40 10.40 -
Jun 23, 2023 10.40 10.40 10.40 10.40 10.40 -
Jun 22, 2023 10.40 10.40 10.40 10.40 10.40 100
Jun 21, 2023 10.41 10.41 10.41 10.41 10.41 50,000
Jun 20, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 16, 2023 10.43 10.45 10.43 10.45 10.45 8,800
Jun 15, 2023 10.40 10.43 10.40 10.43 10.43 3,900
Jun 14, 2023 10.49 10.50 10.40 10.40 10.40 15,700
Jun 13, 2023 10.38 10.90 10.35 10.45 10.45 19,600
Jun 12, 2023 10.35 10.36 10.34 10.35 10.35 101,800
Jun 9, 2023 10.35 10.35 10.34 10.34 10.34 5,900
Jun 8, 2023 10.85 10.85 10.34 10.35 10.35 46,600
Jun 7, 2023 10.35 10.40 10.34 10.34 10.34 1,800
Jun 6, 2023 10.33 10.33 10.33 10.33 10.33 500
Jun 5, 2023 10.34 10.34 10.33 10.33 10.33 50,300
Jun 2, 2023 10.33 10.33 10.33 10.33 10.33 -
Jun 1, 2023 10.35 10.35 10.33 10.33 10.33 70,200
May 31, 2023 10.33 10.33 10.33 10.33 10.33 3,000
May 30, 2023 10.33 10.33 10.33 10.33 10.33 1,600
May 26, 2023 10.32 10.34 10.32 10.34 10.34 9,200
May 25, 2023 10.33 10.34 10.32 10.33 10.33 342,800
May 24, 2023 10.32 10.33 10.32 10.33 10.33 600
May 23, 2023 10.31 10.32 10.31 10.32 10.32 27,500
May 22, 2023 10.32 10.32 10.32 10.32 10.32 36,700
May 19, 2023 10.33 10.33 10.33 10.33 10.33 100
May 18, 2023 10.32 10.32 10.31 10.32 10.32 27,300
May 17, 2023 10.32 10.32 10.31 10.32 10.32 9,500
May 16, 2023 10.31 10.31 10.31 10.31 10.31 89,200
May 15, 2023 10.31 10.31 10.30 10.31 10.31 400
May 12, 2023 10.31 10.32 10.31 10.31 10.31 15,000
May 11, 2023 10.31 10.31 10.30 10.30 10.30 7,700
May 10, 2023 10.30 10.30 10.30 10.30 10.30 250,100
May 9, 2023 10.31 10.31 10.31 10.31 10.31 700
May 8, 2023 10.31 10.31 10.30 10.31 10.31 8,300
May 5, 2023 10.29 10.31 10.29 10.31 10.31 18,800
May 4, 2023 10.28 10.30 10.28 10.30 10.30 123,200
May 3, 2023 10.28 10.31 10.25 10.25 10.25 26,700
May 2, 2023 10.31 10.31 10.20 10.21 10.21 25,400
May 1, 2023 10.30 10.31 10.29 10.31 10.31 369,200
Apr 28, 2023 10.39 11.25 10.29 10.30 10.30 19,000
Apr 27, 2023 10.45 10.45 10.29 10.29 10.29 11,500
Apr 26, 2023 10.28 10.30 10.28 10.29 10.29 13,400
Apr 25, 2023 10.43 10.45 10.27 10.27 10.27 65,600

Related Tickers

NBSTW Newbury Street Acquisition Corporation
0.0761
+48.92%
 
JVSAU JVSPAC Acquisition Corp.
10.40
0.00%
 
QETA Quetta Acquisition Corporation
10.23
-0.10%
 
BISA Baltic International USA, Inc.
0.0430
0.00%
 
IROHU Iron Horse Acquisitions Corp.
10.23
0.00%
 
IVCB Investcorp Europe Acquisition Corp I
11.39
+0.44%
 
PLMJ Plum Acquisition Corp. III
10.69
-0.47%
 
PLAO Patria Latin American Opportunity Acquisition Corp.
11.33
+0.18%
 
NNAG 99 Acquisition Group Inc.
10.47
+0.96%
 
KVAC Keen Vision Acquisition Corporation
10.50
+0.01%