Skip to main content

Innovid Corp. (NY: CTV )

2.490 +0.070 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.790 1.920 1.660 1.690 1,050,856 -0.11(-6.11%)
Feb 27, 2023 1.680 1.880 1.620 1.800 246,912 +0.08(+4.65%)
Feb 24, 2023 1.780 1.870 1.500 1.720 342,503 -0.22(-11.34%)
Feb 23, 2023 1.920 1.975 1.885 1.940 119,728 -0.01(-0.51%)
Feb 22, 2023 1.940 1.965 1.900 1.950 174,443 +0.02(+1.04%)
Feb 21, 2023 1.900 1.955 1.890 1.930 115,295 -0.06(-3.02%)
Feb 17, 2023 2.100 2.125 1.950 1.990 133,020 -0.18(-8.29%)
Feb 16, 2023 2.030 2.310 2.030 2.170 174,870 +0.06(+2.84%)
Feb 15, 2023 1.980 2.140 1.950 2.110 165,553 +0.16(+8.21%)
Feb 14, 2023 1.900 2.025 1.880 1.950 195,903 +0.01(+0.52%)
Feb 13, 2023 2.010 2.040 1.890 1.940 156,680 -0.08(-3.96%)
Feb 10, 2023 2.010 2.120 1.950 2.020 228,292 -0.02(-0.98%)
Feb 09, 2023 2.250 2.300 2.020 2.040 167,009 -0.17(-7.69%)
Feb 08, 2023 2.400 2.400 2.200 2.210 118,967 -0.18(-7.53%)
Feb 07, 2023 2.370 2.450 2.290 2.390 235,712 -0.01(-0.42%)
Feb 06, 2023 2.390 2.490 2.330 2.400 158,265 -0.05(-2.04%)
Feb 03, 2023 2.400 2.590 2.360 2.450 173,082 -0.06(-2.39%)
Feb 02, 2023 2.390 2.730 2.355 2.510 284,464 +0.15(+6.36%)
Feb 01, 2023 2.230 2.410 2.210 2.360 174,440 +0.11(+4.89%)
Jan 31, 2023 2.140 2.270 2.140 2.250 234,331 +0.06(+2.74%)
Jan 30, 2023 2.170 2.220 2.070 2.190 144,612 -0.01(-0.45%)
Jan 27, 2023 2.360 2.420 2.190 2.200 180,305 -0.16(-6.78%)
Jan 26, 2023 2.360 2.430 2.300 2.360 154,566 +0.02(+0.85%)
Jan 25, 2023 2.290 2.490 2.260 2.340 242,895 +0.03(+1.30%)
Jan 24, 2023 2.260 2.360 2.180 2.310 142,608 -0.01(-0.43%)
Jan 23, 2023 2.190 2.360 2.150 2.320 209,016 +0.13(+5.94%)
Jan 20, 2023 2.050 2.210 1.970 2.190 229,338 +0.17(+8.42%)
Jan 19, 2023 2.020 2.060 1.925 2.020 168,508 +0.04(+2.02%)
Jan 18, 2023 2.000 2.060 1.935 1.980 196,934 +0.00(+0.00%)
Jan 17, 2023 1.980 2.000 1.884 1.980 179,846 +0.03(+1.54%)
Jan 13, 2023 1.890 2.025 1.871 1.950 131,060 +0.06(+3.17%)
Jan 12, 2023 1.780 1.910 1.730 1.890 201,747 +0.09(+5.00%)
Jan 11, 2023 1.600 1.860 1.580 1.800 235,268 +0.21(+13.21%)
Jan 10, 2023 1.540 1.630 1.530 1.590 152,551 +0.04(+2.58%)
Jan 09, 2023 1.520 1.630 1.490 1.550 214,547 +0.00(+0.00%)
Jan 06, 2023 1.570 1.590 1.470 1.550 205,498 -0.04(-2.52%)
Jan 05, 2023 1.500 1.630 1.440 1.590 342,719 +0.07(+4.61%)
Jan 04, 2023 1.370 1.530 1.050 1.520 2,193,114 -0.28(-15.56%)
Jan 03, 2023 1.720 1.810 1.690 1.800 115,961 +0.09(+5.26%)
Dec 30, 2022 1.610 1.730 1.560 1.710 210,877 +0.10(+6.21%)
Dec 29, 2022 1.630 1.670 1.590 1.610 195,746 -0.02(-1.23%)
Dec 28, 2022 1.700 1.700 1.550 1.630 176,234 -0.04(-2.40%)
Dec 27, 2022 1.670 1.760 1.650 1.670 136,422 -0.08(-4.57%)
Dec 23, 2022 1.890 1.890 1.690 1.750 125,376 -0.16(-8.38%)
Dec 22, 2022 1.890 2.030 1.850 1.910 131,327 -0.09(-4.50%)
Dec 21, 2022 1.990 2.120 1.950 2.000 341,459 +0.01(+0.50%)
Dec 20, 2022 2.000 2.000 1.840 1.990 226,895 -0.02(-1.00%)
Dec 19, 2022 2.020 2.020 1.930 2.010 159,014 -0.01(-0.50%)
Dec 16, 2022 2.160 2.225 1.960 2.020 538,788 -0.18(-8.18%)
Dec 15, 2022 2.250 2.320 2.110 2.200 295,677 -0.03(-1.35%)
Dec 14, 2022 2.010 2.260 1.900 2.230 247,744 +0.26(+13.20%)
Dec 13, 2022 2.170 2.170 1.940 1.970 248,397 -0.08(-3.90%)
Dec 12, 2022 2.100 2.140 1.950 2.050 172,122 -0.04(-1.91%)
Dec 09, 2022 2.270 2.290 2.000 2.090 106,345 -0.18(-7.93%)
Dec 08, 2022 2.430 2.480 2.210 2.270 182,379 -0.13(-5.42%)
Dec 07, 2022 2.510 2.510 2.360 2.400 98,737 -0.10(-4.00%)
Dec 06, 2022 2.640 2.640 2.430 2.500 128,176 -0.20(-7.41%)
Dec 05, 2022 2.900 2.900 2.680 2.700 146,281 -0.23(-7.85%)
Dec 02, 2022 3.020 3.070 2.860 2.930 281,257 -0.13(-4.25%)
Dec 01, 2022 2.900 3.185 2.785 3.060 253,401 +0.10(+3.38%)
Nov 30, 2022 2.550 2.980 2.460 2.960 417,637 +0.41(+16.08%)
Nov 29, 2022 2.740 2.740 2.540 2.550 149,723 -0.18(-6.59%)
Nov 28, 2022 2.770 2.850 2.625 2.730 91,079 -0.05(-1.80%)
Nov 25, 2022 3.030 3.080 2.770 2.780 32,567 -0.21(-7.02%)
Nov 23, 2022 3.000 3.015 2.930 2.990 124,820 -0.01(-0.33%)
Nov 22, 2022 2.940 3.140 2.795 3.000 182,370 +0.06(+2.04%)
Nov 21, 2022 2.940 3.080 2.850 2.940 148,083 -0.07(-2.33%)
Nov 18, 2022 3.080 3.150 2.970 3.010 167,986 +0.02(+0.67%)
Nov 17, 2022 2.700 2.990 2.700 2.990 240,951 +0.22(+7.94%)
Nov 16, 2022 2.820 2.840 2.710 2.770 215,675 -0.06(-2.12%)
Nov 15, 2022 2.990 3.110 2.800 2.830 179,824 -0.16(-5.35%)
Nov 14, 2022 2.820 3.055 2.790 2.990 269,830 +0.03(+1.01%)
Nov 11, 2022 3.350 3.390 2.850 2.960 217,917 -0.40(-11.90%)
Nov 10, 2022 3.410 3.470 3.210 3.360 250,728 +0.15(+4.67%)
Nov 09, 2022 3.420 3.420 3.100 3.210 217,160 -0.25(-7.23%)
Nov 08, 2022 3.430 3.530 3.290 3.460 267,423 -0.01(-0.29%)
Nov 07, 2022 3.240 3.640 3.050 3.470 486,978 +0.16(+4.83%)
Nov 04, 2022 3.230 3.380 2.920 3.310 224,564 +0.15(+4.75%)
Nov 03, 2022 3.370 3.460 3.030 3.160 187,196 -0.31(-8.93%)
Nov 02, 2022 3.510 3.710 3.370 3.470 340,061 -0.09(-2.53%)
Nov 01, 2022 3.700 3.740 3.525 3.560 287,501 -0.18(-4.81%)
Oct 31, 2022 3.350 3.740 3.220 3.740 637,924 +0.38(+11.31%)
Oct 28, 2022 3.330 3.410 3.190 3.360 158,181 +0.08(+2.44%)
Oct 27, 2022 3.390 3.430 3.228 3.280 148,718 -0.11(-3.24%)
Oct 26, 2022 3.360 3.510 3.300 3.390 358,989 +0.07(+2.11%)
Oct 25, 2022 3.360 3.360 3.140 3.320 273,173 +0.04(+1.22%)
Oct 24, 2022 3.110 3.350 2.910 3.280 306,427 +0.20(+6.49%)
Oct 21, 2022 3.230 3.230 3.040 3.080 311,416 -0.07(-2.22%)
Oct 20, 2022 3.210 3.420 3.110 3.150 280,775 -0.05(-1.56%)
Oct 19, 2022 3.300 3.350 3.080 3.200 389,615 -0.11(-3.32%)
Oct 18, 2022 3.000 3.500 2.910 3.310 466,697 +0.39(+13.36%)
Oct 17, 2022 2.720 2.980 2.675 2.920 293,971 +0.26(+9.77%)
Oct 14, 2022 2.750 2.770 2.610 2.660 238,322 -0.04(-1.48%)
Oct 13, 2022 2.380 2.730 2.335 2.700 339,143 +0.25(+10.20%)
Oct 12, 2022 2.620 2.690 2.430 2.450 446,777 -0.13(-5.04%)
Oct 11, 2022 2.530 2.605 2.420 2.580 325,700 -0.02(-0.77%)
Oct 10, 2022 2.460 2.680 2.360 2.600 259,463 +0.11(+4.42%)
Oct 07, 2022 2.630 2.680 2.445 2.490 361,798 -0.23(-8.46%)
Oct 06, 2022 2.330 2.730 2.250 2.720 343,340 +0.37(+15.74%)
Oct 05, 2022 2.260 2.360 2.060 2.350 418,337 +0.02(+0.86%)
Oct 04, 2022 2.540 2.540 2.290 2.330 695,985 -0.20(-7.91%)
Oct 03, 2022 2.750 2.750 2.315 2.530 611,521 -0.18(-6.64%)
Sep 30, 2022 2.400 3.140 2.400 2.710 1,525,684 +0.29(+11.98%)
Sep 29, 2022 2.300 2.420 2.140 2.420 478,352 +0.03(+1.26%)
Sep 28, 2022 2.190 2.400 2.190 2.390 266,714 +0.22(+10.14%)
Sep 27, 2022 2.170 2.200 1.910 2.170 265,604 +0.02(+0.93%)
Sep 26, 2022 2.080 2.250 2.040 2.150 286,326 +0.05(+2.38%)
Sep 23, 2022 2.080 2.150 2.000 2.100 273,787 -0.05(-2.33%)
Sep 22, 2022 2.130 2.210 2.040 2.150 347,446 -0.06(-2.71%)
Sep 21, 2022 2.110 2.320 2.110 2.210 526,556 +0.02(+0.91%)
Sep 20, 2022 2.250 2.470 2.045 2.190 1,077,041 -0.15(-6.41%)
Sep 19, 2022 2.600 2.600 2.150 2.340 1,370,290 -0.31(-11.70%)
Sep 16, 2022 2.650 2.750 2.350 2.650 6,982,688 -0.09(-3.28%)
Sep 15, 2022 2.750 2.990 2.530 2.740 1,409,024 -0.07(-2.49%)
Sep 14, 2022 3.010 3.075 2.560 2.810 1,748,907 -0.27(-8.77%)
Sep 13, 2022 3.180 3.530 2.900 3.080 1,001,939 -0.51(-14.21%)
Sep 12, 2022 3.230 3.710 3.230 3.590 409,709 +0.14(+4.06%)
Sep 09, 2022 3.240 3.460 3.150 3.450 808,320 +0.28(+8.83%)
Sep 08, 2022 3.640 3.642 3.050 3.170 594,453 -0.51(-13.86%)
Sep 07, 2022 3.600 4.140 3.310 3.680 610,333 +0.07(+1.94%)
Sep 06, 2022 3.690 4.400 3.510 3.610 903,240 +0.02(+0.56%)
Sep 02, 2022 3.740 3.880 3.550 3.590 355,629 -0.14(-3.75%)
Sep 01, 2022 3.630 3.840 3.500 3.730 329,362 +0.06(+1.63%)
Aug 31, 2022 3.500 3.800 3.300 3.670 390,959 +0.18(+5.16%)
Aug 30, 2022 3.750 3.750 3.480 3.490 114,167 -0.25(-6.68%)
Aug 29, 2022 3.720 3.750 3.360 3.740 150,859 -0.02(-0.53%)
Aug 26, 2022 3.800 3.800 3.580 3.760 134,430 -0.06(-1.57%)
Aug 25, 2022 3.870 3.870 3.450 3.820 178,078 -0.04(-1.04%)
Aug 24, 2022 3.670 3.920 3.440 3.860 817,556 +0.26(+7.22%)
Aug 23, 2022 3.340 3.790 3.269 3.600 227,470 +0.27(+8.11%)
Aug 22, 2022 3.560 3.980 3.280 3.330 276,032 -0.31(-8.52%)
Aug 19, 2022 3.600 3.950 3.440 3.640 282,300 +0.06(+1.68%)
Aug 18, 2022 3.470 3.650 3.380 3.580 103,865 +0.03(+0.85%)
Aug 17, 2022 3.660 3.690 3.350 3.550 117,024 -0.08(-2.20%)
Aug 16, 2022 3.350 3.700 3.190 3.630 163,956 +0.27(+8.04%)
Aug 15, 2022 3.250 3.370 3.210 3.360 52,724 +0.01(+0.30%)
Aug 12, 2022 3.750 3.750 3.260 3.350 248,860 -0.36(-9.70%)
Aug 11, 2022 3.590 3.750 3.480 3.710 252,668 +0.18(+5.10%)
Aug 10, 2022 3.400 3.590 3.080 3.530 179,292 +0.41(+13.14%)
Aug 09, 2022 2.920 3.230 2.900 3.120 161,236 +0.15(+5.05%)
Aug 08, 2022 3.000 3.050 2.850 2.970 162,418 +0.04(+1.37%)
Aug 05, 2022 2.840 2.960 2.660 2.930 120,247 +0.08(+2.81%)
Aug 04, 2022 2.770 2.880 2.750 2.850 99,533 +0.13(+4.78%)
Aug 03, 2022 2.710 2.760 2.670 2.720 111,592 +0.03(+1.12%)
Aug 02, 2022 2.600 2.730 2.600 2.690 113,310 +0.15(+5.91%)
Aug 01, 2022 2.640 2.710 2.445 2.540 57,622 -0.12(-4.51%)
Jul 29, 2022 2.790 2.790 2.610 2.660 191,940 -0.11(-3.97%)
Jul 28, 2022 2.780 2.965 2.650 2.770 144,320 +0.00(+0.00%)
Jul 27, 2022 2.650 2.820 2.620 2.770 76,842 +0.10(+3.75%)
Jul 26, 2022 2.750 2.840 2.560 2.670 475,290 -0.03(-1.11%)
Jul 25, 2022 2.530 2.770 2.480 2.700 132,873 +0.14(+5.47%)
Jul 22, 2022 2.670 2.690 2.510 2.560 65,478 -0.13(-4.83%)
Jul 21, 2022 2.620 2.742 2.600 2.690 70,886 +0.06(+2.28%)
Jul 20, 2022 2.430 2.800 2.410 2.630 218,321 +0.16(+6.48%)
Jul 19, 2022 2.320 2.540 2.320 2.470 137,269 +0.17(+7.39%)
Jul 18, 2022 2.330 2.390 2.260 2.300 55,071 -0.04(-1.71%)
Jul 15, 2022 2.260 2.440 2.260 2.340 136,735 +0.14(+6.36%)
Jul 14, 2022 2.130 2.210 2.070 2.200 89,744 +0.05(+2.33%)
Jul 13, 2022 2.160 2.260 2.090 2.150 83,823 +0.00(+0.00%)
Jul 12, 2022 1.940 2.310 1.860 2.150 185,179 +0.23(+11.98%)
Jul 11, 2022 1.870 1.970 1.810 1.920 128,265 +0.01(+0.52%)
Jul 08, 2022 1.880 1.920 1.850 1.910 837,655 +0.02(+1.06%)
Jul 07, 2022 1.720 1.950 1.720 1.890 186,980 +0.15(+8.62%)
Jul 06, 2022 1.750 1.820 1.710 1.740 253,808 +0.01(+0.58%)
Jul 05, 2022 1.690 1.760 1.640 1.730 867,932 +0.04(+2.37%)
Jul 01, 2022 1.650 1.720 1.630 1.690 233,724 +0.03(+1.81%)
Jun 30, 2022 1.680 1.710 1.640 1.660 216,818 -0.03(-1.78%)
Jun 29, 2022 1.800 1.800 1.620 1.690 236,785 -0.06(-3.43%)
Jun 28, 2022 1.850 1.900 1.740 1.750 194,627 -0.11(-5.91%)
Jun 27, 2022 1.950 2.010 1.770 1.860 258,855 -0.11(-5.58%)
Jun 24, 2022 1.960 2.170 1.925 1.970 2,289,230 -0.02(-1.01%)
Jun 23, 2022 1.960 2.060 1.830 1.990 295,690 +0.03(+1.53%)
Jun 22, 2022 2.050 2.110 1.950 1.960 316,050 -0.14(-6.67%)
Jun 21, 2022 2.130 2.250 2.050 2.100 373,371 +0.02(+0.96%)
Jun 17, 2022 2.000 2.090 1.960 2.080 538,380 +0.09(+4.52%)
Jun 16, 2022 2.140 2.150 1.950 1.990 301,498 -0.20(-9.13%)
Jun 15, 2022 2.200 2.260 2.110 2.190 496,074 +0.02(+0.92%)
Jun 14, 2022 2.010 2.220 1.950 2.170 451,560 +0.18(+9.05%)
Jun 13, 2022 2.070 2.090 1.980 1.990 390,538 -0.16(-7.44%)
Jun 10, 2022 2.260 2.268 2.000 2.150 444,701 -0.04(-1.83%)
Jun 09, 2022 2.520 2.940 2.170 2.190 1,899,496 -0.14(-6.01%)
Jun 08, 2022 2.280 2.330 2.180 2.330 327,613 +0.10(+4.48%)
Jun 07, 2022 2.190 2.330 2.150 2.230 610,072 -0.07(-3.04%)
Jun 06, 2022 2.950 2.980 2.190 2.300 1,077,454 -0.50(-17.86%)
Jun 03, 2022 2.900 3.010 2.690 2.800 970,429 -0.19(-6.35%)
Jun 02, 2022 3.400 3.580 2.940 2.990 1,471,141 -0.55(-15.54%)
Jun 01, 2022 3.700 3.700 3.465 3.540 718,508 -0.26(-6.84%)
May 31, 2022 4.770 4.940 3.700 3.800 1,227,034 -1.07(-21.97%)
May 27, 2022 4.900 5.080 4.850 4.870 223,370 -0.07(-1.42%)
May 26, 2022 5.140 5.420 4.920 4.940 144,129 -0.12(-2.37%)
May 25, 2022 4.850 5.270 4.850 5.060 145,237 +0.12(+2.43%)
May 24, 2022 4.940 5.060 4.750 4.940 173,529 -0.11(-2.18%)
May 23, 2022 5.250 5.410 5.050 5.050 133,898 -0.07(-1.37%)
May 20, 2022 4.990 5.300 4.870 5.120 168,709 +0.20(+4.07%)
May 19, 2022 4.930 5.120 4.890 4.920 196,897 +0.02(+0.41%)
May 18, 2022 4.890 5.470 4.780 4.900 171,970 -0.01(-0.20%)
May 17, 2022 4.950 5.280 4.830 4.910 146,633 +0.05(+1.03%)
May 16, 2022 4.800 5.250 4.760 4.860 313,648 +0.12(+2.53%)
May 13, 2022 4.320 4.830 4.270 4.740 370,252 +0.42(+9.72%)
May 12, 2022 4.400 4.510 4.150 4.320 241,521 -0.14(-3.14%)
May 11, 2022 4.630 4.760 4.410 4.460 143,720 -0.20(-4.29%)
May 10, 2022 4.740 4.760 4.400 4.660 155,299 +0.04(+0.87%)
May 09, 2022 4.800 4.895 4.460 4.620 286,633 -0.34(-6.85%)
May 06, 2022 4.970 5.310 4.680 4.960 211,489 +0.05(+1.02%)
May 05, 2022 5.670 5.670 4.740 4.910 185,764 -0.76(-13.40%)
May 04, 2022 5.870 5.870 5.440 5.670 113,368 -0.13(-2.24%)
May 03, 2022 5.690 6.250 5.544 5.800 234,560 +0.17(+3.02%)
May 02, 2022 5.450 5.900 5.320 5.630 139,818 +0.19(+3.49%)
Apr 29, 2022 5.480 5.610 5.300 5.440 120,380 -0.09(-1.63%)
Apr 28, 2022 5.440 5.540 5.200 5.530 132,084 +0.08(+1.47%)
Apr 27, 2022 5.650 5.770 5.380 5.450 162,508 -0.23(-4.05%)
Apr 26, 2022 5.870 5.985 5.610 5.680 174,166 -0.28(-4.70%)
Apr 25, 2022 5.890 6.020 5.650 5.960 130,552 -0.04(-0.67%)
Apr 22, 2022 5.990 6.060 5.760 6.000 142,187 +0.03(+0.50%)
Apr 21, 2022 6.000 6.030 5.850 5.970 117,875 -0.08(-1.32%)
Apr 20, 2022 6.010 6.050 5.796 6.050 214,647 +0.04(+0.67%)
Apr 19, 2022 5.840 6.010 5.740 6.010 90,657 +0.21(+3.62%)
Apr 18, 2022 5.720 5.860 5.540 5.800 56,889 +0.08(+1.40%)
Apr 14, 2022 6.120 6.130 5.560 5.720 73,963 -0.33(-5.45%)
Apr 13, 2022 6.060 6.060 5.870 6.050 98,978 +0.08(+1.34%)
Apr 12, 2022 5.850 6.220 5.850 5.970 297,074 -0.03(-0.50%)
Apr 11, 2022 5.870 6.000 5.660 6.000 108,864 +0.20(+3.45%)
Apr 08, 2022 5.430 5.820 5.310 5.800 88,658 +0.30(+5.45%)
Apr 07, 2022 6.120 6.120 5.420 5.500 104,615 -0.50(-8.33%)
Apr 06, 2022 6.230 6.230 6.000 6.000 74,428 -0.17(-2.76%)
Apr 05, 2022 6.140 6.220 6.080 6.170 80,068 +0.02(+0.33%)
Apr 04, 2022 6.280 6.290 6.060 6.150 104,316 -0.03(-0.49%)
Apr 01, 2022 6.050 6.180 6.011 6.180 168,315 +0.14(+2.32%)
Mar 31, 2022 6.120 6.200 6.010 6.040 98,455 -0.11(-1.79%)
Mar 30, 2022 6.020 6.200 5.910 6.150 101,843 +0.11(+1.82%)
Mar 29, 2022 5.970 6.250 5.950 6.040 88,667 +0.00(+0.00%)
Mar 28, 2022 6.070 6.260 5.950 6.040 97,911 -0.11(-1.79%)
Mar 25, 2022 6.190 6.280 6.105 6.150 57,624 -0.10(-1.60%)
Mar 24, 2022 6.020 6.300 6.020 6.250 93,224 +0.11(+1.79%)
Mar 23, 2022 6.240 6.340 6.060 6.140 68,023 -0.10(-1.60%)
Mar 22, 2022 6.030 6.370 6.030 6.240 61,822 +0.12(+1.96%)
Mar 21, 2022 6.690 6.780 5.960 6.120 163,831 -0.60(-8.93%)
Mar 18, 2022 6.600 6.970 6.560 6.720 2,496,581 +0.01(+0.15%)
Mar 17, 2022 6.770 7.090 6.620 6.710 203,782 -0.18(-2.61%)
Mar 16, 2022 6.610 7.030 6.430 6.890 212,590 +0.37(+5.67%)
Mar 15, 2022 5.500 6.700 5.341 6.520 210,596 +1.02(+18.55%)
Mar 14, 2022 7.080 7.130 5.430 5.500 142,192 -1.50(-21.43%)
Mar 11, 2022 6.570 7.200 6.240 7.000 252,125 +0.31(+4.63%)
Mar 10, 2022 6.680 7.000 6.430 6.690 166,585 +0.01(+0.15%)
Mar 09, 2022 6.350 6.790 6.100 6.680 192,955 +0.08(+1.21%)
Mar 08, 2022 6.240 6.900 5.980 6.600 247,400 -0.38(-5.44%)
Mar 07, 2022 4.490 7.490 4.370 6.980 1,241,199 +2.70(+63.08%)
Mar 04, 2022 4.050 4.280 3.820 4.280 60,460 +0.28(+7.00%)
Mar 03, 2022 3.850 4.110 3.800 4.000 29,311 +0.09(+2.30%)
Mar 02, 2022 3.990 3.990 3.770 3.910 51,663 +0.07(+1.82%)
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.