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 (%)
Aug 31, 2022 4.050 4.240 4.000 4.090 9,893,793 +0.09(+2.25%)
Aug 30, 2022 4.080 4.200 3.930 4.000 6,327,180 -0.06(-1.48%)
Aug 29, 2022 3.810 4.180 3.770 4.060 13,607,248 +0.17(+4.37%)
Aug 26, 2022 4.250 4.370 3.755 3.890 14,235,235 -0.38(-8.90%)
Aug 25, 2022 4.290 4.490 4.210 4.270 17,487,388 +0.08(+1.91%)
Aug 24, 2022 4.150 4.300 4.150 4.190 5,177,086 +0.05(+1.21%)
Aug 23, 2022 4.160 4.325 4.090 4.140 10,386,419 -0.07(-1.66%)
Aug 22, 2022 4.110 4.270 3.980 4.210 16,777,258 +0.01(+0.24%)
Aug 19, 2022 4.390 4.390 4.085 4.200 10,384,630 -0.30(-6.67%)
Aug 18, 2022 4.400 4.555 4.332 4.500 10,385,165 +0.04(+0.90%)
Aug 17, 2022 4.360 4.580 4.290 4.460 20,331,616 +0.01(+0.22%)
Aug 16, 2022 4.450 4.620 4.320 4.450 15,446,862 +0.00(+0.00%)
Aug 15, 2022 4.580 4.750 4.400 4.450 38,156,764 +0.44(+10.97%)
Aug 12, 2022 4.200 4.200 3.880 4.010 31,113,426 -0.22(-5.20%)
Aug 11, 2022 4.740 4.770 4.030 4.230 25,192,676 -0.39(-8.44%)
Aug 10, 2022 4.370 4.765 4.170 4.620 24,370,004 +0.42(+10.00%)
Aug 09, 2022 4.230 4.530 3.890 4.200 45,786,948 -0.53(-11.21%)
Aug 08, 2022 4.810 5.070 4.710 4.730 21,001,008 -0.09(-1.87%)
Aug 05, 2022 4.410 5.020 4.370 4.820 26,687,768 +0.25(+5.47%)
Aug 04, 2022 4.500 4.670 4.450 4.570 13,814,205 +0.02(+0.44%)
Aug 03, 2022 4.100 4.660 4.100 4.550 29,164,332 +0.43(+10.44%)
Aug 02, 2022 3.760 4.265 3.760 4.120 18,857,316 +0.27(+7.01%)
Aug 01, 2022 3.830 4.010 3.650 3.850 19,457,126 -0.05(-1.28%)
Jul 29, 2022 3.850 3.905 3.740 3.900 7,599,346 +0.00(+0.00%)
Jul 28, 2022 3.810 3.980 3.670 3.900 8,218,765 +0.03(+0.78%)
Jul 27, 2022 3.550 3.920 3.520 3.870 7,258,402 +0.42(+12.17%)
Jul 26, 2022 3.630 3.630 3.420 3.450 5,371,518 -0.22(-5.99%)
Jul 25, 2022 3.750 3.840 3.600 3.670 10,675,843 -0.13(-3.42%)
Jul 22, 2022 4.040 4.090 3.680 3.800 12,246,022 -0.34(-8.21%)
Jul 21, 2022 4.080 4.290 4.040 4.140 17,697,816 -0.06(-1.43%)
Jul 20, 2022 3.650 4.320 3.650 4.200 29,407,984 +0.51(+13.82%)
Jul 19, 2022 3.700 3.740 3.490 3.690 16,065,630 +0.04(+1.10%)
Jul 18, 2022 3.530 3.800 3.530 3.650 23,096,372 +0.16(+4.58%)
Jul 15, 2022 3.390 3.530 3.320 3.490 29,148,030 +0.21(+6.40%)
Jul 14, 2022 3.290 3.470 3.221 3.280 68,384,328 +0.00(+0.00%)
Jul 13, 2022 3.320 3.470 3.160 3.280 257,493,584 +1.05(+47.09%)
Jul 12, 2022 2.300 2.350 2.220 2.230 2,564,069 -0.07(-3.04%)
Jul 11, 2022 2.450 2.480 2.280 2.300 2,302,766 -0.19(-7.63%)
Jul 08, 2022 2.520 2.550 2.430 2.490 2,055,146 -0.10(-3.86%)
Jul 07, 2022 2.430 2.590 2.430 2.590 3,539,157 +0.16(+6.58%)
Jul 06, 2022 2.530 2.540 2.405 2.430 3,283,963 -0.10(-3.95%)
Jul 05, 2022 2.390 2.540 2.310 2.530 3,674,501 +0.11(+4.55%)
Jul 01, 2022 2.370 2.465 2.370 2.420 3,547,425 +0.04(+1.68%)
Jun 30, 2022 2.420 2.420 2.240 2.380 5,584,597 -0.01(-0.42%)
Jun 29, 2022 2.360 2.420 2.300 2.390 4,127,211 +0.03(+1.27%)
Jun 28, 2022 2.550 2.560 2.350 2.360 3,335,878 -0.17(-6.72%)
Jun 27, 2022 2.570 2.620 2.440 2.530 4,264,022 -0.04(-1.56%)
Jun 24, 2022 2.420 2.580 2.420 2.570 7,375,514 +0.20(+8.44%)
Jun 23, 2022 2.310 2.430 2.245 2.370 5,914,789 +0.08(+3.49%)
Jun 22, 2022 2.240 2.365 2.240 2.290 5,774,388 +0.00(+0.00%)
Jun 21, 2022 2.290 2.400 2.245 2.290 6,719,249 +0.03(+1.33%)
Jun 17, 2022 2.260 2.340 2.210 2.260 3,259,499 +0.01(+0.44%)
Jun 16, 2022 2.290 2.290 2.200 2.250 6,891,792 -0.12(-5.06%)
Jun 15, 2022 2.330 2.420 2.300 2.370 10,613,475 +0.11(+4.87%)
Jun 14, 2022 2.360 2.420 2.240 2.260 8,451,005 -0.08(-3.42%)
Jun 13, 2022 2.380 2.470 2.320 2.340 6,259,882 -0.14(-5.65%)
Jun 10, 2022 2.600 2.610 2.450 2.480 4,707,846 -0.12(-4.62%)
Jun 09, 2022 2.810 2.825 2.600 2.600 2,883,182 -0.21(-7.47%)
Jun 08, 2022 2.840 2.930 2.795 2.810 5,039,838 -0.01(-0.35%)
Jun 07, 2022 2.800 2.905 2.758 2.820 5,558,191 +0.00(+0.00%)
Jun 06, 2022 2.850 2.910 2.745 2.820 7,332,959 +0.02(+0.71%)
Jun 03, 2022 2.890 2.910 2.770 2.800 11,590,355 -0.15(-5.08%)
Jun 02, 2022 2.820 3.000 2.735 2.950 8,606,169 +0.12(+4.24%)
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.