Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2022				2.740	0	-0.09(-3.18%)
Nov 03, 2022	2.900	3.015	2.830	2.830	12,187,126	-0.08(-2.75%)
Nov 02, 2022	3.140		2.890	2.910	4,240,553	-0.22(-7.03%)
Nov 01, 2022	3.310	3.430	3.130	3.130	3,927,240	-0.10(-3.10%)
Oct 31, 2022	3.150	3.230	3.110	3.230	8,469,838	+0.05(+1.57%)
Oct 28, 2022	3.060	3.180	2.970	3.180	4,355,421	+0.14(+4.61%)
Oct 27, 2022	3.120	3.207	3.000	3.040	4,922,716	-0.05(-1.62%)
Oct 26, 2022	3.130	3.390	3.070	3.090	5,733,106	-0.13(-4.04%)
Oct 25, 2022	3.140	3.280	3.130	3.220	8,102,121	+0.12(+3.87%)
Oct 24, 2022	3.120	3.130	2.920	3.100	5,633,660	-0.07(-2.21%)
Oct 21, 2022	3.270	3.270	2.990	3.170	8,885,522	-0.14(-4.23%)
Oct 20, 2022	3.200	3.430	3.180	3.310	11,207,183	+0.10(+3.12%)
Oct 19, 2022	3.330	3.429	3.170	3.210	9,646,606	-0.18(-5.31%)
Oct 18, 2022	3.480	3.565	3.325	3.390	12,292,068	+0.02(+0.59%)
Oct 17, 2022	3.280	3.455	3.270	3.370	21,054,084	+0.24(+7.67%)
Oct 14, 2022	3.360	3.440	3.130	3.130	4,733,888	-0.19(-5.72%)
Oct 13, 2022	3.140	3.390	3.070	3.320	7,414,117	-0.01(-0.30%)
Oct 12, 2022	3.380	3.400	3.240	3.330	4,421,748	-0.05(-1.48%)
Oct 11, 2022	3.390	3.495	3.235	3.380	17,163,730	-0.04(-1.17%)
Oct 10, 2022	3.540	3.605	3.370	3.420	16,163,243	-0.12(-3.39%)
Oct 07, 2022	3.750	3.770	3.530	3.540	7,862,334	-0.33(-8.53%)
Oct 06, 2022	3.860	4.010	3.730	3.870	10,047,628	+0.00(+0.00%)
Oct 05, 2022	3.840	3.900	3.700	3.870	7,416,700	-0.05(-1.28%)
Oct 04, 2022	3.740	3.960	3.740	3.920	6,231,939	+0.27(+7.40%)

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.

Ironsource Ltd Cl A (NY: IS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ironsource Ltd Cl A (NY: IS )

Historical Prices

Sections

Services