ISRL - Isramco, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2019121.65121.65121.65121.65121.65-
Oct 24, 2019122.24122.24121.65121.65121.6519,000
Oct 23, 2019121.90122.24121.70122.24122.241,000
Oct 22, 2019122.77122.77122.77122.77122.77200
Oct 21, 2019123.03123.03122.77122.77122.77700
Oct 18, 2019122.21122.88122.21122.88122.881,200
Oct 17, 2019123.00123.00123.00123.00123.00400
Oct 16, 2019123.00123.00123.00123.00123.00400
Oct 15, 2019124.50124.50124.50124.50124.50400
Oct 14, 2019122.29124.90122.29124.90124.901,000
Oct 11, 2019122.20122.20122.00122.03122.032,100
Oct 10, 2019125.00125.00121.63121.91121.911,600
Oct 09, 2019123.55123.55123.55123.55123.55200
Oct 08, 2019122.50123.55122.45123.55123.552,700
Oct 07, 2019122.59122.98122.59122.98122.981,800
Oct 04, 2019121.60121.62121.60121.62121.62500
Oct 03, 2019121.21121.21121.21121.21121.21400
Oct 02, 2019122.29122.29121.21121.21121.21300
Oct 01, 2019121.92121.92121.15121.15121.15800
Sep 30, 2019123.10123.27122.69122.69122.69700
Sep 27, 2019121.10121.10121.10121.10121.10200
Sep 26, 2019121.22121.22121.22121.22121.22300
Sep 25, 2019122.50122.50121.24121.24121.241,300
Sep 24, 2019121.68121.68120.90120.90120.90600
Sep 23, 2019122.63122.63122.63122.63122.63400
Sep 20, 2019121.40122.63121.40122.63122.632,100
Sep 19, 2019122.42122.42122.42122.42122.42200
Sep 18, 2019122.40123.67121.67122.42122.422,300
Sep 17, 2019124.20124.20122.82122.82122.82400
Sep 16, 2019124.50124.50124.50124.50124.50400
Sep 13, 2019122.61124.00122.61124.00124.001,300
Sep 12, 2019124.00124.00124.00124.00124.00400
Sep 11, 2019121.16121.16121.16121.16121.16-
Sep 10, 2019121.16121.16121.16121.16121.16400
Sep 09, 2019122.50122.50122.50122.50122.50-
Sep 06, 2019122.50122.50122.50122.50122.50500
Sep 05, 2019120.70120.70120.70120.70120.70300
Sep 04, 2019120.50122.00120.50122.00122.003,200
Sep 03, 2019120.91120.91120.91120.91120.911,200
Aug 30, 2019121.80121.80121.80121.80121.80400
Aug 29, 2019120.78121.00120.72121.00121.00800
Aug 28, 2019120.50121.40120.50121.40121.405,200
Aug 27, 2019120.24120.24120.24120.24120.24-
Aug 26, 2019120.24120.24120.24120.24120.24-
Aug 23, 2019121.14121.14120.24120.24120.24900
Aug 22, 2019121.15121.15119.91119.91119.91900
Aug 21, 2019119.91119.91119.91119.91119.91400
Aug 20, 2019121.24121.24119.60119.60119.602,100
Aug 19, 2019120.00121.40119.70121.39121.391,400
Aug 16, 2019121.24121.24121.24121.24121.24500
Aug 15, 2019120.46120.46120.46120.46120.46300
Aug 14, 2019120.46120.46120.46120.46120.46200
Aug 13, 2019121.20121.24121.20121.24121.24500
Aug 12, 2019120.90121.50119.61119.61119.61200
Aug 09, 2019120.90121.50119.61119.61119.61100
Aug 08, 2019120.90121.50119.61119.61119.612,700
Aug 07, 2019119.81119.81119.81119.81119.81200
Aug 06, 2019119.85119.85119.85119.85119.85200
Aug 05, 2019119.85119.85119.85119.85119.85300
Aug 02, 2019121.40121.40121.40121.40121.40600
Aug 01, 2019120.16120.16120.16120.16120.16300
Jul 31, 2019120.21120.21120.21120.21120.21600
Jul 30, 2019120.85121.20120.16120.16120.162,000
Jul 29, 2019120.26121.10120.17120.17120.171,100
Jul 26, 2019121.20121.20121.20121.20121.20800
Jul 25, 2019120.12120.12120.12120.12120.12200
Jul 24, 2019120.10120.10120.10120.10120.10300
Jul 23, 2019120.80120.80120.80120.80120.80100
Jul 22, 2019120.80120.80120.80120.80120.80200
Jul 19, 2019121.48121.48121.48121.48121.48200
Jul 18, 2019121.48121.48121.48121.48121.48300
Jul 17, 2019120.76120.76120.76120.76120.76200
Jul 16, 2019120.76120.76120.76120.76120.76100
Jul 15, 2019120.76120.76120.76120.76120.76500
Jul 12, 2019120.76120.76120.76120.76120.76400
Jul 11, 2019123.17123.17122.25122.25122.25600
Jul 10, 2019120.45120.45120.45120.45120.45200
Jul 09, 2019119.60123.44119.60123.16123.16500
Jul 08, 2019121.81123.30121.81123.30123.30400
Jul 05, 2019121.90123.90121.90123.90123.90600
Jul 03, 2019121.80121.80119.58119.58119.582,200
Jul 02, 2019121.78121.78121.78121.78121.78900
Jul 01, 2019121.67121.67121.00121.35121.351,000
Jun 28, 2019118.50118.50118.50118.50118.5018,000
Jun 27, 2019119.43121.92119.43121.92121.921,400
Jun 26, 2019119.20121.90119.20121.90121.904,600
Jun 25, 2019121.00121.60121.00121.60121.60600
Jun 24, 2019120.00121.50120.00121.40121.401,000
Jun 21, 2019118.31121.15118.31121.15121.151,400
Jun 20, 2019121.90121.90121.90121.90121.90100
Jun 19, 2019121.90121.90121.90121.90121.90100
Jun 18, 2019121.90121.90121.90121.90121.90200
Jun 17, 2019119.85119.85119.85119.85119.85100
Jun 14, 2019119.85119.85119.85119.85119.85200
Jun 13, 2019119.90119.90119.85119.85119.85600
Jun 12, 2019121.19121.19121.19121.19121.19100
Jun 11, 2019121.19121.19121.19121.19121.19300
Jun 10, 2019123.95123.95123.95123.95123.95300
Jun 07, 2019123.95123.95123.95123.95123.95100
Jun 06, 2019123.95123.95123.95123.95123.95100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...