Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ampal-American Israel Corp (NQ: AMPL ) 8.580 +0.090 (+1.06%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 8.450 8.650 8.430 8.580 1,349,322 +0.09(+1.06%) Aug 15, 2024 8.560 8.740 8.440 8.490 503,663 +0.15(+1.80%) Aug 14, 2024 8.630 8.720 8.330 8.340 449,712 -0.28(-3.25%) Aug 13, 2024 8.080 8.630 8.040 8.620 854,403 +0.62(+7.75%) Aug 12, 2024 7.890 8.080 7.870 8.000 633,887 +0.05(+0.63%) Aug 09, 2024 8.400 8.400 7.560 7.950 766,352 -0.03(-0.38%) Aug 08, 2024 7.910 8.010 7.780 7.980 408,042 +0.20(+2.57%) Aug 07, 2024 7.930 8.120 7.760 7.780 422,140 +0.05(+0.65%) Aug 06, 2024 7.690 7.870 7.670 7.730 590,677 +0.01(+0.13%) Aug 05, 2024 7.420 7.800 7.370 7.720 802,950 -0.22(-2.77%) Aug 02, 2024 7.830 8.070 7.720 7.940 697,591 -0.26(-3.17%) Aug 01, 2024 8.570 8.590 8.080 8.200 729,307 -0.36(-4.21%) Jul 31, 2024 8.710 8.820 8.520 8.560 318,421 -0.10(-1.15%) Jul 30, 2024 8.600 8.740 8.440 8.660 316,122 +0.11(+1.29%) Jul 29, 2024 8.790 8.790 8.460 8.550 258,114 -0.22(-2.51%) Jul 26, 2024 8.650 8.780 8.600 8.770 326,297 +0.24(+2.81%) Jul 25, 2024 8.190 8.720 8.160 8.530 319,930 +0.38(+4.66%) Jul 24, 2024 8.340 8.695 8.130 8.150 420,111 -0.28(-3.32%) Jul 23, 2024 8.120 8.470 8.120 8.430 445,047 +0.10(+1.20%) Jul 22, 2024 7.970 8.330 7.880 8.330 1,008,918 +0.44(+5.58%) Jul 19, 2024 8.150 8.150 7.890 7.890 663,135 -0.22(-2.71%) Jul 18, 2024 8.190 8.360 8.080 8.110 1,087,302 -0.09(-1.10%) Jul 17, 2024 8.350 8.460 8.170 8.200 2,299,530 -0.23(-2.73%) Jul 16, 2024 8.300 8.460 8.140 8.430 472,529 +0.30(+3.69%) Jul 15, 2024 8.080 8.200 8.030 8.130 532,403 +0.06(+0.74%) Jul 12, 2024 8.410 8.500 8.050 8.070 563,351 -0.43(-5.06%) Jul 11, 2024 8.410 8.610 8.380 8.500 382,301 +0.29(+3.53%) Jul 10, 2024 8.240 8.240 8.000 8.210 395,515 +0.00(+0.00%) Jul 09, 2024 8.590 8.590 8.160 8.210 315,712 -0.39(-4.53%) Jul 08, 2024 8.650 8.650 8.490 8.600 320,454 +0.00(+0.00%) Jul 05, 2024 8.460 8.880 8.360 8.600 369,391 +0.10(+1.18%) Jul 03, 2024 8.620 8.655 8.490 8.500 277,786 -0.08(-0.93%) Jul 02, 2024 8.580 8.670 8.530 8.580 391,111 +0.00(+0.00%) Jul 01, 2024 8.890 8.890 8.550 8.580 551,063 -0.32(-3.60%) Jun 28, 2024 8.900 8.960 8.670 8.900 1,909,977 +0.07(+0.79%) Jun 27, 2024 8.650 8.930 8.620 8.830 440,092 +0.15(+1.73%) Jun 26, 2024 8.500 8.750 8.440 8.680 385,196 +0.15(+1.76%) Jun 25, 2024 8.470 8.560 8.300 8.530 373,268 +0.05(+0.59%) Jun 24, 2024 8.400 8.540 8.400 8.480 319,538 +0.01(+0.12%) Jun 21, 2024 8.350 8.525 8.310 8.470 832,830 +0.13(+1.56%) Jun 20, 2024 8.210 8.410 8.120 8.340 354,225 +0.09(+1.09%) Jun 18, 2024 8.440 8.440 8.205 8.250 354,890 -0.17(-2.02%) Jun 17, 2024 8.260 8.450 8.245 8.420 360,790 +0.12(+1.45%) Jun 14, 2024 8.340 8.340 8.210 8.300 395,192 -0.05(-0.60%) Jun 13, 2024 8.710 8.710 8.240 8.350 363,443 -0.36(-4.13%) Jun 12, 2024 8.550 8.840 8.450 8.710 702,363 +0.33(+3.94%) Jun 11, 2024 8.360 8.430 8.270 8.380 437,435 -0.03(-0.36%) Jun 10, 2024 8.240 8.440 8.200 8.410 422,297 +0.10(+1.20%) Jun 07, 2024 8.390 8.520 8.260 8.310 705,889 -0.16(-1.89%) Jun 06, 2024 8.690 8.860 8.440 8.470 536,415 -0.27(-3.09%) Jun 05, 2024 8.650 8.760 8.380 8.740 2,071,359 +0.17(+1.98%) Jun 04, 2024 8.640 8.670 8.460 8.570 1,328,132 -0.06(-0.70%) 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.