Israel Acquisitions Corp (ISRL)
NASDAQ: ISRL · Real-Time Price · USD
11.26
-0.02 (-0.22%)
Nov 20, 2024, 4:00 PM EST - Market closed
Israel Acquisitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | -0.13% | 1,430 |
| Nov 19, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 0.18% | 8,295 |
| Nov 18, 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | - | 27,969 |
| Nov 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 97 |
| Nov 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 176 |
| Nov 13, 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | - | 102,927 |
| Nov 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% | 136,937 |
| Nov 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% | 265 |
| Nov 8, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 487 |
| Nov 7, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | - | 4,697 |
| Nov 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.13% | 282 |
| Nov 5, 2024 | 11.24 | 11.25 | 11.24 | 11.24 | 11.24 | -0.04% | 9,484 |
| Nov 4, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 53 |
| Nov 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 321 |
| Oct 31, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Oct 30, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | - | 2,971 |
| Oct 29, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 0.09% | 4,133 |
| Oct 28, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | -0.09% | 407 |
| Oct 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 152 |
| Oct 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 11 |
| Oct 23, 2024 | 11.21 | 11.24 | 11.19 | 11.24 | 11.24 | 0.09% | 1,289 |
| Oct 22, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | 126 |
| Oct 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% | 3,182 |
| Oct 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% | 846 |
| Oct 17, 2024 | 11.19 | 11.24 | 11.19 | 11.24 | 11.24 | 0.45% | 6,173 |
| Oct 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 8 |
| Oct 15, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% | 211,047 |
| Oct 14, 2024 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | - | 56,563 |
| Oct 11, 2024 | 11.20 | 11.23 | 11.14 | 11.17 | 11.17 | -0.31% | 450,737 |
| Oct 10, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 54 |
| Oct 9, 2024 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 0.13% | 5,624 |
| Oct 8, 2024 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | -0.27% | 100,142 |
| Oct 7, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 135 |
| Oct 4, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.45% | 346 |
| Oct 3, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.09% | 115 |
| Oct 2, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 9,712 |
| Oct 1, 2024 | 11.16 | 11.18 | 11.16 | 11.18 | 11.18 | -0.18% | 491 |
| Sep 30, 2024 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | - | 771 |
| Sep 27, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 0.09% | 756 |
| Sep 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 100 |
| Sep 25, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | - | 1,184 |
| Sep 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 325 |
| Sep 23, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | - | 2,705 |
| Sep 20, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | - | 35,603 |
| Sep 19, 2024 | 11.20 | 11.20 | 11.17 | 11.19 | 11.19 | 0.18% | 1,466 |
| Sep 18, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 1,538 |
| Sep 17, 2024 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | -0.09% | 15,983 |
| Sep 16, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 0.09% | 10,909 |
| Sep 13, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 0.09% | 246,094 |
| Sep 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.04% | 281 |
| Sep 11, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 15 |
| Sep 10, 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 0.04% | 70,346 |
| Sep 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 113 |
| Sep 6, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | -0.04% | 1,793 |
| Sep 5, 2024 | 11.15 | 11.16 | 11.14 | 11.16 | 11.16 | 0.04% | 2,131 |
| Sep 4, 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 0.18% | 100,394 |
| Sep 3, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 24 |
| Aug 30, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 223 |
| Aug 29, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 94 |
| Aug 28, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 25 |
| Aug 27, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 2,371 |
| Aug 26, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | -0.04% | 167,703 |
| Aug 23, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 122 |
| Aug 22, 2024 | 11.11 | 11.13 | 11.11 | 11.13 | 11.13 | 0.14% | 146,431 |
| Aug 21, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% | 10,254 |
| Aug 20, 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | -0.09% | 48,005 |
| Aug 19, 2024 | 11.09 | 11.13 | 11.09 | 11.11 | 11.11 | -0.09% | 549 |
| Aug 16, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% | 112 |
| Aug 15, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 187 |
| Aug 14, 2024 | 11.11 | 11.13 | 11.11 | 11.11 | 11.11 | - | 2,817 |
| Aug 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1,254 |
| Aug 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.05% | 15,560 |
| Aug 9, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 91,499 |
| Aug 8, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 56 |
| Aug 7, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.05% | 578 |
| Aug 6, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 67 |
| Aug 5, 2024 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | 0.18% | 3,079 |
| Aug 2, 2024 | 11.09 | 11.11 | 11.08 | 11.08 | 11.08 | -0.09% | 2,487 |
| Aug 1, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 105,483 |
| Jul 31, 2024 | 11.09 | 11.09 | 11.08 | 11.09 | 11.09 | - | 515 |
| Jul 30, 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 0.09% | 5,224 |
| Jul 29, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 60 |
| Jul 26, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% | 1,407 |
| Jul 25, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 32 |
| Jul 24, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 83 |
| Jul 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 29 |
| Jul 22, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% | 199 |
| Jul 19, 2024 | 11.05 | 11.06 | 11.01 | 11.04 | 11.04 | 0.36% | 21,471 |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 79 |
| Jul 17, 2024 | 11.02 | 11.05 | 11.00 | 11.00 | 11.00 | -0.18% | 2,979 |
| Jul 16, 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | -0.05% | 93,810 |
| Jul 15, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 173 |
| Jul 12, 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | -0.32% | 290,701 |
| Jul 11, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 0.18% | 2,578 |
| Jul 10, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 57 |
| Jul 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 178 |
| Jul 8, 2024 | 11.02 | 11.05 | 11.02 | 11.04 | 11.04 | 0.36% | 2,171 |
| Jul 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 95 |
| Jul 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 29 |
| Jul 2, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 35 |