Indicators

Ironsource Ltd Cl A (NY: IS )

2.740 UNCHANGED

Last Price Updated: 7:00 PM EDT, Nov 4, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.