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 (%)
May 31, 2016 25.95 25.95 25.84 25.91 65,090 -0.01(-0.04%)
May 27, 2016 25.88 25.92 25.92 25.92 48,600 +0.05(+0.19%)
May 26, 2016 25.79 25.88 25.79 25.87 31,928 +0.05(+0.19%)
May 25, 2016 25.82 25.82 25.75 25.82 60,988 +0.04(+0.15%)
May 24, 2016 25.80 25.85 25.71 25.78 112,980 +0.00(+0.00%)
May 23, 2016 25.73 25.81 25.68 25.78 32,279 +0.07(+0.27%)
May 20, 2016 25.61 25.71 25.58 25.71 66,267 +0.11(+0.43%)
May 19, 2016 25.68 25.70 25.58 25.60 100,863 -0.05(-0.19%)
May 18, 2016 25.76 25.76 25.65 25.65 29,522 -0.06(-0.23%)
May 17, 2016 25.66 25.76 25.64 25.71 51,932 +0.05(+0.19%)
May 16, 2016 25.64 25.66 25.60 25.66 112,760 +0.09(+0.35%)
May 13, 2016 25.61 25.61 25.53 25.57 91,185 -0.01(-0.04%)
May 12, 2016 25.69 25.69 25.55 25.58 125,543 -0.06(-0.23%)
May 11, 2016 25.75 25.75 25.60 25.64 73,463 -0.08(-0.31%)
May 10, 2016 25.70 25.76 25.62 25.72 101,223 -0.01(-0.04%)
May 09, 2016 25.74 25.75 25.70 25.73 59,478 -0.02(-0.08%)
May 06, 2016 25.82 25.85 25.70 25.75 66,374 +0.00(+0.00%)
May 05, 2016 25.82 25.87 25.72 25.75 32,704 -0.15(-0.58%)
May 04, 2016 25.82 25.90 25.78 25.90 25,749 +0.09(+0.35%)
May 03, 2016 25.78 25.83 25.72 25.81 26,174 +0.10(+0.39%)
May 02, 2016 25.57 25.75 25.57 25.71 19,931 +0.16(+0.63%)
Apr 29, 2016 25.57 25.64 25.51 25.55 47,739 +0.02(+0.08%)
Apr 28, 2016 25.45 25.55 25.45 25.53 37,258 +0.03(+0.12%)
Apr 27, 2016 25.45 25.55 25.45 25.50 63,930 +0.05(+0.20%)
Apr 26, 2016 25.43 25.52 25.43 25.45 43,656 +0.02(+0.08%)
Apr 25, 2016 25.41 25.49 25.41 25.43 36,895 -0.02(-0.08%)
Apr 22, 2016 25.36 25.48 25.36 25.45 49,747 +0.09(+0.35%)
Apr 21, 2016 25.49 25.50 25.36 25.36 86,064 -0.11(-0.43%)
Apr 20, 2016 25.49 25.51 25.45 25.47 57,510 +0.05(+0.20%)
Apr 19, 2016 25.46 25.49 25.40 25.42 74,285 -0.03(-0.12%)
Apr 18, 2016 25.48 25.51 25.43 25.45 36,974 -0.06(-0.24%)
Apr 15, 2016 25.51 25.51 25.43 25.51 25,893 +0.00(+0.00%)
Apr 14, 2016 25.38 25.51 25.38 25.51 16,635 +0.12(+0.47%)
Apr 13, 2016 25.35 25.45 25.33 25.39 19,934 +0.06(+0.24%)
Apr 12, 2016 25.30 25.35 25.29 25.33 29,300 +0.05(+0.20%)
Apr 11, 2016 25.36 25.39 25.25 25.28 36,069 +0.04(+0.16%)
Apr 08, 2016 25.17 25.28 25.17 25.24 27,499 +0.13(+0.52%)
Apr 07, 2016 25.24 25.27 25.09 25.11 44,693 -0.16(-0.63%)
Apr 06, 2016 25.26 25.38 25.22 25.27 34,613 +0.06(+0.24%)
Apr 05, 2016 25.20 25.28 25.09 25.21 73,498 +0.05(+0.20%)
Apr 04, 2016 25.45 25.47 25.15 25.16 56,533 -0.35(-1.37%)
Apr 01, 2016 25.54 25.54 25.33 25.51 83,208 +0.01(+0.04%)
Mar 31, 2016 25.41 25.52 25.41 25.50 94,485 -0.02(-0.08%)
Mar 30, 2016 25.37 25.57 25.37 25.52 94,167 +0.09(+0.35%)
Mar 29, 2016 25.36 25.43 25.30 25.43 104,249 -0.24(-0.93%)
Mar 28, 2016 25.68 25.68 25.57 25.67 64,276 +0.06(+0.23%)
Mar 24, 2016 25.60 25.61 25.61 25.61 43,200 -0.04(-0.16%)
Mar 23, 2016 25.55 25.66 25.54 25.65 39,261 +0.06(+0.23%)
Mar 22, 2016 25.52 25.75 25.50 25.59 93,182 +0.08(+0.31%)
Mar 21, 2016 25.47 25.57 25.46 25.51 63,332 -0.04(-0.16%)
Mar 18, 2016 25.56 25.63 25.51 25.55 46,042 -0.00(-0.00%)
Mar 17, 2016 25.48 25.65 25.43 25.55 68,818 +0.07(+0.27%)
Mar 16, 2016 25.59 25.59 25.41 25.48 97,742 -0.02(-0.08%)
Mar 15, 2016 25.60 25.68 25.46 25.50 66,012 -0.16(-0.62%)
Mar 14, 2016 25.71 25.71 25.61 25.66 63,329 -0.03(-0.12%)
Mar 11, 2016 25.67 25.72 25.53 25.69 69,629 +0.10(+0.39%)
Mar 10, 2016 25.68 25.68 25.53 25.59 70,973 -0.04(-0.16%)
Mar 09, 2016 25.54 25.63 25.49 25.63 52,766 +0.10(+0.39%)
Mar 08, 2016 25.49 25.56 25.39 25.53 43,933 +0.04(+0.16%)
Mar 07, 2016 25.47 25.49 25.42 25.49 31,707 +0.05(+0.20%)
Mar 04, 2016 25.36 25.49 25.35 25.44 39,263 +0.12(+0.47%)
Mar 03, 2016 25.34 25.40 25.25 25.32 42,317 -0.01(-0.04%)
Mar 02, 2016 25.30 25.50 25.20 25.33 135,248 +0.10(+0.40%)
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.