Skip to main content

Innovid Corp. (NY: CTV )

2.445 +0.025 (+1.03%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.54 26.58 26.46 26.46 145,708 -0.01(-0.04%)
Feb 26, 2015 26.50 26.59 26.42 26.47 243,669 +0.05(+0.19%)
Feb 25, 2015 26.40 26.49 26.40 26.42 73,039 +0.04(+0.15%)
Feb 24, 2015 26.40 26.43 26.35 26.38 158,289 -0.02(-0.08%)
Feb 23, 2015 26.37 26.45 26.27 26.40 60,322 +0.12(+0.46%)
Feb 20, 2015 26.22 26.37 26.21 26.28 42,016 +0.06(+0.23%)
Feb 19, 2015 26.12 26.26 26.10 26.22 54,566 +0.08(+0.31%)
Feb 18, 2015 26.25 26.25 26.05 26.14 98,542 -0.14(-0.53%)
Feb 17, 2015 26.28 26.36 26.20 26.28 169,193 +0.02(+0.08%)
Feb 13, 2015 26.18 26.26 26.26 26.26 65,000 +0.12(+0.46%)
Feb 12, 2015 26.08 26.18 26.08 26.14 67,087 +0.07(+0.27%)
Feb 11, 2015 26.00 26.08 25.97 26.07 58,039 +0.09(+0.35%)
Feb 10, 2015 25.98 26.05 25.93 25.98 88,684 +0.12(+0.46%)
Feb 09, 2015 25.85 25.91 25.84 25.86 53,700 +0.06(+0.23%)
Feb 06, 2015 26.00 26.00 25.75 25.80 145,859 -0.25(-0.97%)
Feb 05, 2015 26.20 26.20 25.95 26.05 92,553 -0.14(-0.52%)
Feb 04, 2015 26.34 26.36 26.14 26.19 112,281 -0.15(-0.57%)
Feb 03, 2015 26.28 26.37 26.25 26.34 56,512 +0.01(+0.04%)
Feb 02, 2015 26.40 26.41 26.24 26.33 68,369 -0.02(-0.08%)
Jan 30, 2015 26.40 26.40 26.34 26.35 103,434 -0.05(-0.19%)
Jan 29, 2015 26.30 26.49 26.30 26.40 78,150 +0.10(+0.38%)
Jan 28, 2015 26.32 26.34 26.25 26.30 88,797 +0.07(+0.27%)
Jan 27, 2015 26.17 26.31 26.12 26.23 96,862 +0.07(+0.27%)
Jan 26, 2015 26.07 26.17 25.95 26.16 119,210 +0.00(+0.00%)
Jan 23, 2015 25.92 26.25 25.92 26.16 133,531 +0.17(+0.65%)
Jan 22, 2015 25.88 25.99 25.86 25.99 84,978 +0.05(+0.19%)
Jan 21, 2015 25.89 26.00 25.68 25.94 213,921 +0.05(+0.19%)
Jan 20, 2015 25.90 25.92 25.70 25.89 152,128 +0.16(+0.62%)
Jan 16, 2015 25.75 25.84 25.70 25.73 23,918 +0.00(+0.00%)
Jan 15, 2015 25.83 25.83 25.60 25.73 119,505 -0.02(-0.08%)
Jan 14, 2015 25.62 25.78 25.62 25.75 82,873 -0.02(-0.08%)
Jan 13, 2015 25.80 25.85 25.74 25.77 89,729 -0.02(-0.08%)
Jan 12, 2015 25.67 25.81 25.67 25.79 82,959 +0.03(+0.12%)
Jan 09, 2015 25.67 25.76 25.65 25.76 75,145 +0.09(+0.35%)
Jan 08, 2015 25.62 25.71 25.60 25.67 100,676 +0.00(+0.00%)
Jan 07, 2015 25.58 25.67 25.53 25.67 160,530 +0.10(+0.39%)
Jan 06, 2015 25.62 25.73 25.57 25.57 88,547 -0.03(-0.12%)
Jan 05, 2015 25.80 25.80 25.54 25.60 74,157 -0.28(-1.08%)
Jan 02, 2015 25.70 25.89 25.65 25.88 57,034 +0.24(+0.94%)
Dec 31, 2014 25.47 25.64 25.64 25.64 53,800 +0.15(+0.59%)
Dec 30, 2014 25.52 25.52 25.42 25.49 60,841 -0.00(-0.00%)
Dec 29, 2014 25.53 25.53 25.38 25.49 102,507 -0.28(-1.09%)
Dec 26, 2014 25.68 25.82 25.61 25.77 46,044 +0.18(+0.70%)
Dec 24, 2014 25.72 25.59 25.59 25.59 37,400 -0.11(-0.43%)
Dec 23, 2014 25.71 25.75 25.65 25.70 126,807 +0.00(+0.01%)
Dec 22, 2014 25.75 25.94 25.60 25.70 98,696 -0.05(-0.21%)
Dec 19, 2014 25.62 25.75 25.62 25.75 36,465 +0.11(+0.43%)
Dec 18, 2014 25.60 25.75 25.56 25.64 25,882 +0.05(+0.20%)
Dec 17, 2014 25.58 25.63 25.50 25.59 59,441 +0.01(+0.04%)
Dec 16, 2014 25.45 25.58 25.42 25.58 71,385 +0.16(+0.63%)
Dec 15, 2014 25.42 25.48 25.36 25.42 57,468 +0.06(+0.24%)
Dec 12, 2014 25.45 25.49 25.33 25.36 60,493 -0.13(-0.51%)
Dec 11, 2014 25.47 25.54 25.43 25.49 48,401 +0.06(+0.24%)
Dec 10, 2014 25.45 25.45 25.35 25.43 54,481 +0.00(+0.00%)
Dec 09, 2014 25.47 25.50 25.40 25.43 71,131 -0.07(-0.27%)
Dec 08, 2014 25.59 25.59 25.48 25.50 63,925 -0.07(-0.27%)
Dec 05, 2014 25.55 25.60 25.53 25.57 44,838 +0.00(+0.00%)
Dec 04, 2014 25.66 25.70 25.51 25.57 56,455 -0.09(-0.35%)
Dec 03, 2014 25.70 25.74 25.65 25.66 142,874 +0.01(+0.04%)
Dec 02, 2014 25.70 25.77 25.63 25.65 85,183 +0.01(+0.04%)
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.