Skip to main content

Innovid Corp. (NY: CTV )

2.490 +0.070 (+2.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.76 22.88 22.70 22.88 34,051 +0.04(+0.18%)
Feb 27, 2018 22.98 23.07 22.82 22.84 24,646 -0.12(-0.52%)
Feb 26, 2018 22.95 23.11 22.95 22.96 38,732 +0.07(+0.31%)
Feb 23, 2018 22.69 22.89 22.69 22.89 35,318 +0.31(+1.37%)
Feb 22, 2018 22.43 22.64 22.43 22.58 45,403 +0.08(+0.36%)
Feb 21, 2018 22.32 22.73 22.32 22.50 36,355 +0.07(+0.31%)
Feb 20, 2018 22.50 22.58 22.40 22.43 25,573 -0.10(-0.44%)
Feb 16, 2018 22.53 22.53 22.53 0 +0.37(+1.67%)
Feb 15, 2018 21.46 22.16 21.46 22.16 72,149 +0.94(+4.43%)
Feb 14, 2018 21.21 21.38 21.20 21.22 44,018 -0.11(-0.52%)
Feb 13, 2018 21.44 21.55 21.31 21.33 44,784 -0.20(-0.93%)
Feb 12, 2018 21.28 21.59 21.28 21.53 27,925 +0.19(+0.89%)
Feb 09, 2018 21.41 21.41 20.95 21.34 100,972 +0.06(+0.28%)
Feb 08, 2018 21.30 21.40 21.25 21.28 99,733 -0.06(-0.28%)
Feb 07, 2018 21.30 21.32 21.30 21.34 95,735 -0.01(-0.05%)
Feb 06, 2018 21.18 21.51 20.85 21.35 86,070 -0.03(-0.14%)
Feb 05, 2018 21.46 21.75 21.35 21.38 43,353 -0.23(-1.06%)
Feb 02, 2018 21.30 21.79 21.30 21.61 97,884 +0.02(+0.09%)
Feb 01, 2018 21.47 21.99 21.35 21.59 83,789 +0.12(+0.56%)
Jan 31, 2018 21.12 21.47 21.06 21.47 100,596 +0.51(+2.43%)
Jan 30, 2018 20.65 21.53 20.64 20.96 101,121 -0.36(-1.69%)
Jan 29, 2018 21.82 22.11 21.20 21.32 92,699 -0.85(-3.83%)
Jan 26, 2018 22.30 22.51 22.16 22.17 81,170 -0.18(-0.81%)
Jan 25, 2018 22.70 22.72 22.31 22.35 84,274 -0.33(-1.46%)
Jan 24, 2018 22.73 22.98 22.66 22.68 117,994 -0.29(-1.28%)
Jan 23, 2018 22.93 23.07 22.85 22.97 77,191 -0.12(-0.50%)
Jan 22, 2018 23.10 23.20 22.95 23.09 85,564 -0.01(-0.04%)
Jan 19, 2018 23.15 23.25 22.95 23.10 31,670 -0.19(-0.82%)
Jan 18, 2018 23.50 23.51 23.20 23.29 87,502 -0.25(-1.06%)
Jan 17, 2018 23.50 23.59 23.48 23.54 39,746 -0.15(-0.63%)
Jan 16, 2018 23.80 23.81 23.64 23.69 33,794 -0.03(-0.13%)
Jan 12, 2018 23.72 23.72 23.72 0 +0.00(+0.00%)
Jan 11, 2018 23.58 23.79 23.58 23.72 102,516 +0.11(+0.47%)
Jan 10, 2018 23.32 23.65 23.32 23.61 82,678 +0.01(+0.04%)
Jan 09, 2018 23.58 23.67 23.45 23.60 114,352 +0.03(+0.13%)
Jan 08, 2018 23.22 23.59 23.15 23.57 141,933 +0.41(+1.77%)
Jan 05, 2018 22.85 23.17 22.85 23.16 40,671 +0.39(+1.71%)
Jan 04, 2018 22.48 22.82 22.48 22.77 53,413 +0.35(+1.56%)
Jan 03, 2018 22.55 22.88 22.30 22.42 122,035 -0.02(-0.09%)
Jan 02, 2018 23.59 23.77 22.21 22.44 67,769 -1.10(-4.67%)
Dec 29, 2017 23.54 23.54 23.54 0 -0.40(-1.67%)
Dec 28, 2017 23.84 23.95 23.75 23.94 53,511 -0.26(-1.07%)
Dec 27, 2017 24.57 24.59 24.18 24.20 50,663 -0.39(-1.59%)
Dec 26, 2017 24.38 24.59 24.30 24.59 58,968 +0.21(+0.86%)
Dec 22, 2017 24.37 24.40 24.18 24.38 28,385 -0.06(-0.25%)
Dec 21, 2017 24.52 24.69 24.39 24.44 33,763 -0.14(-0.57%)
Dec 20, 2017 24.62 24.71 24.44 24.58 42,869 -0.13(-0.53%)
Dec 19, 2017 24.54 24.71 24.54 24.71 55,242 +0.12(+0.49%)
Dec 18, 2017 24.45 24.64 24.45 24.59 41,878 +0.01(+0.04%)
Dec 15, 2017 24.55 24.58 24.38 24.58 47,476 +0.05(+0.20%)
Dec 14, 2017 24.45 24.53 24.29 24.53 41,468 +0.05(+0.20%)
Dec 13, 2017 24.39 24.48 24.32 24.48 50,286 +0.03(+0.12%)
Dec 12, 2017 24.36 24.45 24.26 24.45 37,434 +0.02(+0.08%)
Dec 11, 2017 24.20 24.43 24.20 24.43 47,958 +0.24(+0.99%)
Dec 08, 2017 24.15 24.28 24.15 24.19 23,245 +0.06(+0.25%)
Dec 07, 2017 24.03 24.19 24.00 24.13 27,768 +0.04(+0.17%)
Dec 06, 2017 24.23 24.34 23.95 24.09 62,500 -0.30(-1.23%)
Dec 05, 2017 24.33 24.39 24.26 24.39 33,349 +0.06(+0.25%)
Dec 04, 2017 24.41 24.52 24.18 24.33 48,751 -0.06(-0.25%)
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.