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 (%)
May 31, 2022 2.940 3.010 2.850 2.890 5,080,560 -0.05(-1.70%)
May 27, 2022 2.940 3.000 2.825 2.940 6,989,144 +0.00(+0.00%)
May 26, 2022 2.740 2.955 2.660 2.940 10,428,934 +0.21(+7.69%)
May 25, 2022 2.500 2.735 2.480 2.730 7,264,371 +0.21(+8.33%)
May 24, 2022 2.700 2.700 2.470 2.520 6,205,412 -0.21(-7.69%)
May 23, 2022 2.850 2.850 2.610 2.730 3,608,123 -0.07(-2.50%)
May 20, 2022 2.980 3.050 2.735 2.800 5,421,918 -0.13(-4.44%)
May 19, 2022 2.840 2.950 2.760 2.930 8,056,646 +0.17(+6.16%)
May 18, 2022 2.750 2.900 2.670 2.760 6,675,178 -0.04(-1.43%)
May 17, 2022 2.840 2.865 2.680 2.800 13,390,139 +0.08(+2.94%)
May 16, 2022 2.800 2.860 2.700 2.720 10,555,474 -0.08(-2.86%)
May 13, 2022 2.700 2.870 2.650 2.800 18,022,888 +0.19(+7.28%)
May 12, 2022 2.770 3.060 2.400 2.610 24,545,188 -0.56(-17.67%)
May 11, 2022 3.300 3.480 3.140 3.170 13,198,425 -0.17(-5.09%)
May 10, 2022 3.760 3.760 3.295 3.340 9,787,256 -0.31(-8.49%)
May 09, 2022 3.640 3.721 3.510 3.650 4,492,914 -0.09(-2.41%)
May 06, 2022 3.820 3.850 3.565 3.740 5,307,856 -0.07(-1.84%)
May 05, 2022 4.090 4.090 3.770 3.810 3,280,382 -0.34(-8.19%)
May 04, 2022 3.990 4.180 3.910 4.150 3,276,889 +0.18(+4.53%)
May 03, 2022 4.030 4.100 3.920 3.970 2,308,805 -0.09(-2.22%)
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.