Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

9.440 +0.160 (+1.72%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 9.290 9.450 9.220 9.280 326,584 -0.02(-0.22%)
Nov 01, 2024 9.060 9.310 8.960 9.300 483,387 +0.31(+3.45%)
Oct 31, 2024 9.210 9.240 8.980 8.990 360,223 -0.22(-2.39%)
Oct 30, 2024 9.240 9.490 9.200 9.210 433,981 -0.03(-0.32%)
Oct 29, 2024 8.950 9.285 8.950 9.240 188,722 +0.23(+2.55%)
Oct 28, 2024 9.240 9.260 8.960 9.010 543,465 -0.10(-1.10%)
Oct 25, 2024 9.110 9.300 9.065 9.110 282,847 +0.08(+0.89%)
Oct 24, 2024 9.060 9.150 8.995 9.030 216,412 +0.03(+0.33%)
Oct 23, 2024 8.980 9.050 8.890 9.000 450,461 -0.03(-0.33%)
Oct 22, 2024 8.930 9.069 8.870 9.030 344,188 +0.08(+0.89%)
Oct 21, 2024 8.980 9.000 8.830 8.950 372,380 -0.07(-0.78%)
Oct 18, 2024 8.960 9.130 8.930 9.020 295,129 +0.08(+0.89%)
Oct 17, 2024 8.890 8.970 8.720 8.940 381,644 +0.04(+0.45%)
Oct 16, 2024 9.000 9.020 8.830 8.900 274,244 -0.05(-0.56%)
Oct 15, 2024 8.610 9.045 8.610 8.950 334,844 +0.31(+3.59%)
Oct 14, 2024 8.660 8.709 8.470 8.640 389,179 +0.11(+1.29%)
Oct 11, 2024 8.530 8.690 8.530 8.530 261,323 -0.01(-0.12%)
Oct 10, 2024 8.540 8.640 8.460 8.540 262,805 -0.15(-1.73%)
Oct 09, 2024 8.610 8.760 8.550 8.690 381,116 +0.12(+1.40%)
Oct 08, 2024 8.630 8.730 8.510 8.570 352,063 -0.06(-0.70%)
Oct 07, 2024 8.930 8.990 8.510 8.630 430,851 -0.35(-3.90%)
Oct 04, 2024 8.760 9.070 8.750 8.980 461,808 +0.40(+4.66%)
Oct 03, 2024 8.440 8.600 8.360 8.580 375,280 +0.07(+0.82%)
Oct 02, 2024 8.600 8.710 8.510 8.510 233,955 -0.15(-1.73%)
Oct 01, 2024 8.980 8.980 8.600 8.660 311,539 -0.31(-3.46%)
Sep 30, 2024 8.900 9.090 8.810 8.970 313,882 +0.02(+0.22%)
Sep 27, 2024 8.900 9.050 8.840 8.950 447,250 +0.12(+1.36%)
Sep 26, 2024 8.800 8.900 8.700 8.830 406,024 +0.19(+2.20%)
Sep 25, 2024 8.580 8.770 8.490 8.640 634,977 +0.04(+0.47%)
Sep 24, 2024 8.800 8.850 8.560 8.600 342,177 -0.13(-1.49%)
Sep 23, 2024 9.050 9.050 8.700 8.730 468,174 -0.32(-3.54%)
Sep 20, 2024 9.050 9.120 8.890 9.050 1,030,073 +0.00(+0.00%)
Sep 19, 2024 9.080 9.250 8.940 9.050 491,466 +0.21(+2.38%)
Sep 18, 2024 8.900 9.180 8.820 8.840 403,485 -0.05(-0.56%)
Sep 17, 2024 8.950 9.020 8.710 8.890 292,218 +0.03(+0.34%)
Sep 16, 2024 8.870 8.920 8.750 8.860 301,713 +0.02(+0.23%)
Sep 13, 2024 8.800 9.000 8.750 8.840 500,670 +0.08(+0.91%)
Sep 12, 2024 8.600 8.800 8.470 8.760 320,701 +0.20(+2.34%)
Sep 11, 2024 8.630 8.719 8.430 8.560 470,737 -0.14(-1.61%)
Sep 10, 2024 8.750 8.750 8.560 8.700 432,119 -0.01(-0.11%)
Sep 09, 2024 8.670 8.850 8.600 8.710 656,642 +0.13(+1.52%)
Sep 06, 2024 8.720 8.770 8.360 8.580 548,817 -0.06(-0.69%)
Sep 05, 2024 8.720 8.750 8.500 8.640 318,734 -0.06(-0.69%)
Sep 04, 2024 8.560 8.820 8.450 8.700 290,361 +0.12(+1.40%)
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.