NasdaqGM - Nasdaq Real Time Price USD

Israel Acquisitions Corp (ISRL)

13.43

+1.40

+(11.64%)

At close: May 13 at 4:00:00 PM EDT

13.74

+0.31

+(2.31%)

After hours: May 13 at 7:33:41 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	12.15	14.00	12.05	13.43	13.43	90,138
May 12, 2025	12.01	12.18	11.96	12.12	12.12	6,600
May 9, 2025	12.15	12.15	11.95	12.06	12.06	3,300
May 8, 2025	11.65	12.50	11.65	12.05	12.05	19,600
May 7, 2025	12.15	12.20	11.77	11.99	11.99	5,200
May 6, 2025	12.26	12.26	11.91	11.97	11.97	600
May 5, 2025	12.15	12.40	11.91	12.10	12.10	4,300
May 2, 2025	12.30	12.50	11.91	12.41	12.41	10,200
May 1, 2025	12.14	12.43	12.14	12.19	12.19	29,600
Apr 30, 2025	11.94	12.40	11.65	12.07	12.07	56,100
Apr 29, 2025	12.51	12.89	11.89	12.25	12.25	110,300
Apr 28, 2025	11.68	12.35	11.68	12.10	12.10	214,400
Apr 25, 2025	11.60	11.70	11.60	11.70	11.70	5,100
Apr 24, 2025	11.45	11.45	11.45	11.45	11.45	-
Apr 23, 2025	11.71	11.71	11.45	11.45	11.45	1,300
Apr 22, 2025	11.58	11.68	11.58	11.68	11.68	500
Apr 21, 2025	11.59	11.59	11.59	11.59	11.59	-
Apr 17, 2025	11.59	11.59	11.59	11.59	11.59	-
Apr 16, 2025	11.59	11.59	11.59	11.59	11.59	300
Apr 15, 2025	11.56	11.56	11.56	11.56	11.56	1,200
Apr 14, 2025	11.56	11.56	11.56	11.56	11.56	-
Apr 11, 2025	11.56	11.56	11.56	11.56	11.56	-
Apr 10, 2025	11.56	11.56	11.56	11.56	11.56	200
Apr 9, 2025	11.57	11.57	11.57	11.57	11.57	-
Apr 8, 2025	11.64	11.64	11.57	11.57	11.57	1,800
Apr 7, 2025	11.55	11.55	11.55	11.55	11.55	-
Apr 4, 2025	11.55	11.56	11.55	11.55	11.55	4,300
Apr 3, 2025	11.55	11.55	11.55	11.55	11.55	-
Apr 2, 2025	11.55	11.55	11.55	11.55	11.55	-
Apr 1, 2025	11.55	11.55	11.55	11.55	11.55	200
Mar 31, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 28, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 27, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 26, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 25, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 24, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 21, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 20, 2025	11.46	11.46	11.46	11.46	11.46	-
Mar 19, 2025	11.50	11.50	11.46	11.46	11.46	200
Mar 18, 2025	11.42	11.42	11.42	11.42	11.42	20,100
Mar 17, 2025	11.46	11.46	11.46	11.46	11.46	400
Mar 14, 2025	11.50	11.50	11.50	11.50	11.50	800
Mar 13, 2025	11.49	11.50	11.49	11.50	11.50	400
Mar 12, 2025	11.42	11.43	11.42	11.43	11.43	11,200
Mar 11, 2025	11.43	11.49	11.43	11.49	11.49	500
Mar 10, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 7, 2025	11.39	11.50	11.39	11.50	11.50	1,000
Mar 6, 2025	11.55	11.55	11.55	11.55	11.55	-
Mar 5, 2025	11.50	11.55	11.50	11.55	11.55	2,600
Mar 4, 2025	11.50	11.50	11.50	11.50	11.50	600
Mar 3, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 28, 2025	11.49	11.50	11.49	11.50	11.50	2,900
Feb 27, 2025	11.56	11.56	11.56	11.56	11.56	-
Feb 26, 2025	11.56	11.56	11.56	11.56	11.56	-
Feb 25, 2025	11.45	11.56	11.42	11.56	11.56	22,800
Feb 24, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 21, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 20, 2025	11.40	11.42	11.40	11.40	11.40	1,400
Feb 19, 2025	11.34	11.34	11.34	11.34	11.34	-
Feb 18, 2025	11.38	11.38	11.34	11.34	11.34	400
Feb 14, 2025	11.42	11.42	11.42	11.42	11.42	300
Feb 13, 2025	11.42	11.42	11.42	11.42	11.42	-
Feb 12, 2025	11.42	11.42	11.42	11.42	11.42	-
Feb 11, 2025	11.42	11.42	11.42	11.42	11.42	-
Feb 10, 2025	11.42	11.42	11.42	11.42	11.42	200
Feb 7, 2025	11.37	11.37	11.37	11.37	11.37	-
Feb 6, 2025	11.37	11.37	11.37	11.37	11.37	1,100
Feb 5, 2025	11.49	11.49	11.49	11.49	11.49	-
Feb 4, 2025	11.49	11.49	11.49	11.49	11.49	-
Feb 3, 2025	11.49	11.49	11.49	11.49	11.49	-
Jan 31, 2025	11.49	11.49	11.49	11.49	11.49	-
Jan 30, 2025	11.49	11.49	11.49	11.49	11.49	2,100
Jan 29, 2025	11.48	11.49	11.43	11.43	11.43	1,300
Jan 28, 2025	11.49	11.50	11.49	11.50	11.50	1,600
Jan 27, 2025	11.58	11.58	11.58	11.58	11.58	200
Jan 24, 2025	11.49	11.50	11.36	11.36	11.36	7,800
Jan 23, 2025	11.32	11.32	11.32	11.32	11.32	-
Jan 22, 2025	11.36	11.36	11.32	11.32	11.32	1,300
Jan 21, 2025	11.36	11.36	11.32	11.32	11.32	500
Jan 17, 2025	11.36	11.36	11.30	11.36	11.36	4,400
Jan 16, 2025	11.50	11.50	11.50	11.50	11.50	300
Jan 15, 2025	11.36	11.36	11.31	11.31	11.31	2,600
Jan 14, 2025	11.36	11.36	11.30	11.36	11.36	500
Jan 13, 2025	11.33	11.33	11.33	11.33	11.33	400
Jan 10, 2025	11.31	11.36	11.31	11.36	11.36	1,500
Jan 8, 2025	11.30	11.30	11.30	11.30	11.30	500
Jan 7, 2025	11.36	11.36	11.30	11.36	11.36	500
Jan 6, 2025	11.36	11.36	11.36	11.36	11.36	-
Jan 3, 2025	11.36	11.36	11.36	11.36	11.36	-
Jan 2, 2025	11.36	11.36	11.36	11.36	11.36	500
Dec 31, 2024	11.36	11.36	11.36	11.36	11.36	-
Dec 30, 2024	11.33	11.36	11.33	11.36	11.36	300
Dec 27, 2024	11.34	11.34	11.32	11.32	11.32	696,300
Dec 26, 2024	11.31	11.32	11.31	11.32	11.32	300
Dec 24, 2024	11.35	11.35	11.35	11.35	11.35	-
Dec 23, 2024	11.35	11.35	11.35	11.35	11.35	-
Dec 20, 2024	11.38	11.38	11.35	11.35	11.35	700
Dec 19, 2024	11.40	11.40	11.32	11.32	11.32	1,600
Dec 18, 2024	11.30	11.30	11.30	11.30	11.30	600
Dec 17, 2024	11.35	11.35	11.35	11.35	11.35	64,700
Dec 16, 2024	11.38	11.38	11.38	11.38	11.38	-
Dec 13, 2024	11.30	11.38	11.30	11.38	11.38	1,700
Dec 12, 2024	11.22	11.35	11.22	11.31	11.31	3,900
Dec 11, 2024	11.34	11.34	11.34	11.34	11.34	800
Dec 10, 2024	11.36	11.36	11.36	11.36	11.36	300
Dec 9, 2024	11.35	11.35	11.35	11.35	11.35	600
Dec 6, 2024	11.31	11.31	11.31	11.31	11.31	-
Dec 5, 2024	11.31	11.31	11.31	11.31	11.31	300
Dec 4, 2024	11.29	11.30	11.29	11.30	11.30	400
Dec 3, 2024	11.29	11.29	11.29	11.29	11.29	400
Dec 2, 2024	11.29	11.29	11.29	11.29	11.29	300
Nov 29, 2024	11.30	11.30	11.30	11.30	11.30	700
Nov 27, 2024	11.30	11.30	11.30	11.30	11.30	200
Nov 26, 2024	11.28	11.28	11.28	11.28	11.28	-
Nov 25, 2024	11.28	11.28	11.28	11.28	11.28	3,600
Nov 22, 2024	11.28	11.28	11.28	11.28	11.28	9,000
Nov 21, 2024	11.28	11.28	11.26	11.28	11.28	7,400
Nov 20, 2024	11.27	11.27	11.26	11.26	11.26	1,400
Nov 19, 2024	11.26	11.27	11.26	11.27	11.27	8,300
Nov 18, 2024	11.25	11.26	11.25	11.25	11.25	28,000
Nov 15, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 14, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 13, 2024	11.25	11.26	11.25	11.25	11.25	102,900
Nov 12, 2024	11.25	11.25	11.25	11.25	11.25	136,900
Nov 11, 2024	11.27	11.27	11.27	11.27	11.27	300
Nov 8, 2024	11.26	11.26	11.26	11.26	11.26	500
Nov 7, 2024	11.24	11.25	11.24	11.25	11.25	4,700
Nov 6, 2024	11.25	11.25	11.25	11.25	11.25	300
Nov 5, 2024	11.24	11.25	11.23	11.23	11.23	9,500
Nov 4, 2024	11.24	11.24	11.24	11.24	11.24	-
Nov 1, 2024	11.24	11.24	11.24	11.24	11.24	300
Oct 31, 2024	11.24	11.24	11.24	11.24	11.24	-
Oct 30, 2024	11.23	11.24	11.23	11.24	11.24	3,000
Oct 29, 2024	11.23	11.24	11.23	11.24	11.24	4,100
Oct 28, 2024	11.22	11.23	11.22	11.23	11.23	400
Oct 25, 2024	11.24	11.24	11.24	11.24	11.24	-
Oct 24, 2024	11.24	11.24	11.24	11.24	11.24	-
Oct 23, 2024	11.21	11.24	11.19	11.24	11.24	1,300
Oct 22, 2024	11.23	11.23	11.23	11.23	11.23	100
Oct 21, 2024	11.24	11.24	11.24	11.24	11.24	3,200
Oct 18, 2024	11.20	11.20	11.20	11.20	11.20	800
Oct 17, 2024	11.19	11.24	11.19	11.24	11.24	6,200
Oct 16, 2024	11.19	11.19	11.19	11.19	11.19	-
Oct 15, 2024	11.19	11.19	11.19	11.19	11.19	211,000
Oct 14, 2024	11.20	11.20	11.17	11.17	11.17	56,600
Oct 11, 2024	11.20	11.23	11.14	11.17	11.17	450,700
Oct 10, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 9, 2024	11.20	11.22	11.20	11.20	11.20	5,600
Oct 8, 2024	11.18	11.19	11.18	11.19	11.19	100,100
Oct 7, 2024	11.22	11.22	11.22	11.22	11.22	-
Oct 4, 2024	11.22	11.22	11.22	11.22	11.22	300
Oct 3, 2024	11.17	11.17	11.17	11.17	11.17	100
Oct 2, 2024	11.18	11.18	11.18	11.18	11.18	9,700
Oct 1, 2024	11.16	11.18	11.16	11.18	11.18	500
Sep 30, 2024	11.17	11.20	11.17	11.20	11.20	800
Sep 27, 2024	11.18	11.20	11.18	11.20	11.20	800
Sep 26, 2024	11.19	11.19	11.19	11.19	11.19	-
Sep 25, 2024	11.20	11.20	11.19	11.19	11.19	1,200
Sep 24, 2024	11.19	11.19	11.19	11.19	11.19	300
Sep 23, 2024	11.20	11.20	11.19	11.19	11.19	2,700
Sep 20, 2024	11.20	11.20	11.19	11.19	11.19	35,600
Sep 19, 2024	11.20	11.20	11.17	11.19	11.19	1,500
Sep 18, 2024	11.17	11.17	11.17	11.17	11.17	1,500
Sep 17, 2024	11.17	11.18	11.17	11.17	11.17	16,000
Sep 16, 2024	11.17	11.18	11.17	11.18	11.18	10,900
Sep 13, 2024	11.16	11.17	11.16	11.17	11.17	246,100
Sep 12, 2024	11.16	11.16	11.16	11.16	11.16	300
Sep 11, 2024	11.15	11.15	11.15	11.15	11.15	-
Sep 10, 2024	11.17	11.17	11.15	11.15	11.15	70,300
Sep 9, 2024	11.15	11.15	11.15	11.15	11.15	100
Sep 6, 2024	11.16	11.16	11.15	11.15	11.15	1,800
Sep 5, 2024	11.15	11.16	11.14	11.15	11.15	2,100
Sep 4, 2024	11.13	11.15	11.13	11.15	11.15	100,400
Sep 3, 2024	11.13	11.13	11.13	11.13	11.13	-
Aug 30, 2024	11.13	11.13	11.13	11.13	11.13	-
Aug 29, 2024	11.13	11.13	11.13	11.13	11.13	-
Aug 28, 2024	11.13	11.13	11.13	11.13	11.13	-
Aug 27, 2024	11.13	11.13	11.13	11.13	11.13	2,400
Aug 26, 2024	11.13	11.13	11.12	11.12	11.12	167,700
Aug 23, 2024	11.13	11.13	11.13	11.13	11.13	-
Aug 22, 2024	11.11	11.13	11.11	11.13	11.13	146,400
Aug 21, 2024	11.11	11.11	11.11	11.11	11.11	10,300
Aug 20, 2024	11.11	11.11	11.10	11.10	11.10	48,000
Aug 19, 2024	11.09	11.13	11.09	11.11	11.11	500
Aug 16, 2024	11.12	11.12	11.12	11.12	11.12	100
Aug 15, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 14, 2024	11.11	11.13	11.11	11.11	11.11	2,800
Aug 13, 2024	11.11	11.11	11.11	11.11	11.11	1,300
Aug 12, 2024	11.11	11.11	11.11	11.11	11.11	15,600
Aug 9, 2024	11.10	11.11	11.10	11.10	11.10	91,500
Aug 8, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 7, 2024	11.10	11.10	11.10	11.10	11.10	600
Aug 6, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 5, 2024	11.08	11.11	11.08	11.10	11.10	3,100
Aug 2, 2024	11.09	11.11	11.08	11.08	11.08	2,500
Aug 1, 2024	11.09	11.09	11.09	11.09	11.09	105,500
Jul 31, 2024	11.09	11.09	11.08	11.09	11.09	500
Jul 30, 2024	11.08	11.09	11.08	11.09	11.09	5,200
Jul 29, 2024	11.08	11.08	11.08	11.08	11.08	-
Jul 26, 2024	11.08	11.08	11.08	11.08	11.08	1,400
Jul 25, 2024	11.07	11.07	11.07	11.07	11.07	-
Jul 24, 2024	11.07	11.07	11.07	11.07	11.07	-
Jul 23, 2024	11.07	11.07	11.07	11.07	11.07	-
Jul 22, 2024	11.07	11.07	11.07	11.07	11.07	200
Jul 19, 2024	11.05	11.06	11.01	11.04	11.04	21,500
Jul 18, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 17, 2024	11.02	11.05	11.00	11.00	11.00	3,000
Jul 16, 2024	11.03	11.03	11.02	11.02	11.02	93,800
Jul 15, 2024	11.02	11.02	11.02	11.02	11.02	-
Jul 12, 2024	11.00	11.02	11.00	11.02	11.02	290,700
Jul 11, 2024	11.05	11.06	11.05	11.06	11.06	2,600
Jul 10, 2024	11.04	11.04	11.04	11.04	11.04	-
Jul 9, 2024	11.04	11.04	11.04	11.04	11.04	-
Jul 8, 2024	11.02	11.05	11.02	11.04	11.04	2,200
Jul 5, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 3, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 2, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 1, 2024	11.00	11.00	11.00	11.00	11.00	600
Jun 28, 2024	11.00	11.00	11.00	11.00	11.00	-
Jun 27, 2024	11.00	11.00	11.00	11.00	11.00	205,700
Jun 26, 2024	11.00	11.00	11.00	11.00	11.00	300
Jun 25, 2024	10.99	11.00	10.99	11.00	11.00	9,500
Jun 24, 2024	10.98	10.99	10.98	10.99	10.99	2,500
Jun 21, 2024	10.99	11.00	10.99	11.00	11.00	135,700
Jun 20, 2024	11.00	11.00	10.99	10.99	10.99	35,500
Jun 18, 2024	11.01	11.01	11.00	11.00	11.00	700
Jun 17, 2024	11.01	11.01	11.01	11.01	11.01	20,200
Jun 14, 2024	10.96	11.01	10.96	11.01	11.01	3,300
Jun 13, 2024	11.01	11.01	11.01	11.01	11.01	600
Jun 12, 2024	11.00	11.00	11.00	11.00	11.00	200
Jun 11, 2024	11.00	11.00	10.98	10.98	10.98	300
Jun 10, 2024	10.98	11.00	10.98	11.00	11.00	50,600
Jun 7, 2024	10.98	11.00	10.97	10.99	10.99	56,400
Jun 6, 2024	10.98	10.99	10.98	10.98	10.98	250,600
Jun 5, 2024	10.97	10.98	10.95	10.98	10.98	9,100
Jun 4, 2024	10.98	10.98	10.98	10.98	10.98	200
Jun 3, 2024	10.98	10.98	10.97	10.98	10.98	5,400
May 31, 2024	10.97	10.97	10.97	10.97	10.97	400
May 30, 2024	10.98	10.98	10.96	10.98	10.98	1,000
May 29, 2024	10.98	10.98	10.98	10.98	10.98	600
May 28, 2024	10.98	10.98	10.98	10.98	10.98	800
May 24, 2024	10.98	11.00	10.95	11.00	11.00	100,700
May 23, 2024	10.94	10.95	10.94	10.94	10.94	5,100
May 22, 2024	10.94	10.94	10.94	10.94	10.94	-
May 21, 2024	10.94	10.94	10.94	10.94	10.94	-
May 20, 2024	10.95	10.95	10.93	10.94	10.94	2,700
May 17, 2024	10.97	10.97	10.95	10.95	10.95	700
May 16, 2024	10.93	10.95	10.93	10.93	10.93	284,700
May 15, 2024	10.93	10.93	10.93	10.93	10.93	1,500
May 14, 2024	10.93	10.93	10.93	10.93	10.93	-

TBMC Trailblazer Merger Corporation I

11.95

+1.45%

GPAT GP-Act III Acquisition Corp.

10.46

+0.19%

ALDF Aldel Financial II Inc.

10.40

-0.05%

LPBB Launch Two Acquisition Corp.

10.31

+0.39%

ALDFW Aldel Financial II Inc.

0.3700

+16.43%

GSRTU GSR III Acquisition Corp.

10.69

+0.94%

CHEB Chenghe Acquisition II Co.

10.50

0.00%

GSRT GSR III Acquisition Corp.

10.37

+0.68%

DMYY dMY Squared Technology Group, Inc.

14.11

-0.07%

NBSTW Newbury Street Acquisition Corporation

0.0800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Israel Acquisitions Corp (ISRL)

Related Tickers