Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironsource Ltd Cl A (NY: IS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 4, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.720 8.720 8.410 8.530 675,035 -0.13(-1.50%)
Jul 29, 2021 8.460 8.930 8.460 8.660 900,175 +0.20(+2.36%)
Jul 28, 2021 8.870 8.890 8.360 8.460 1,515,952 -0.27(-3.09%)
Jul 27, 2021 8.880 8.940 8.510 8.730 984,456 -0.02(-0.23%)
Jul 26, 2021 8.990 9.180 8.630 8.750 991,148 -0.05(-0.57%)
Jul 23, 2021 9.250 9.250 8.730 8.800 773,365 -0.25(-2.76%)
Jul 22, 2021 8.910 9.200 8.780 9.050 995,751 +0.16(+1.80%)
Jul 21, 2021 8.520 9.180 8.481 8.890 1,647,003 +0.51(+6.09%)
Jul 20, 2021 8.010 8.460 7.830 8.380 2,206,441 +0.46(+5.81%)
Jul 19, 2021 8.200 8.235 7.800 7.920 2,572,183 -0.35(-4.23%)
Jul 16, 2021 8.550 8.600 8.080 8.270 2,383,742 -0.16(-1.90%)
Jul 15, 2021 8.720 8.890 8.250 8.430 3,247,280 -0.29(-3.33%)
Jul 14, 2021 10.02 10.05 8.660 8.720 2,836,121 -1.30(-12.97%)
Jul 13, 2021 10.25 10.43 9.990 10.02 1,931,166 -0.25(-2.43%)
Jul 12, 2021 10.50 10.60 10.25 10.27 343,512 -0.03(-0.29%)
Jul 09, 2021 10.40 10.59 10.26 10.30 1,125,566 -0.06(-0.58%)
Jul 08, 2021 10.50 10.64 10.16 10.36 1,907,266 -0.42(-3.90%)
Jul 07, 2021 10.55 10.79 10.47 10.78 1,970,833 +0.28(+2.67%)
Jul 06, 2021 10.63 10.75 10.36 10.50 1,860,803 -0.29(-2.69%)
Jul 02, 2021 10.61 10.81 10.53 10.79 500,411 +0.03(+0.28%)
Jul 01, 2021 10.55 10.82 10.28 10.76 1,408,754 +0.26(+2.48%)
Jun 30, 2021 11.19 11.25 10.32 10.50 3,749,994 -0.50(-4.55%)
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.