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 (%)
Nov 30, 2021 8.800 8.910 8.390 8.580 3,654,098 -0.26(-2.94%)
Nov 29, 2021 8.950 8.990 8.520 8.840 3,879,349 -0.10(-1.12%)
Nov 26, 2021 8.900 8.975 8.660 8.940 1,539,465 -0.17(-1.87%)
Nov 24, 2021 9.000 9.190 8.730 9.110 1,334,549 +0.04(+0.44%)
Nov 23, 2021 9.080 9.215 8.820 9.070 1,482,204 -0.17(-1.84%)
Nov 22, 2021 9.600 9.660 8.960 9.240 2,557,279 -0.35(-3.65%)
Nov 19, 2021 9.650 10.07 9.440 9.590 1,186,463 -0.07(-0.72%)
Nov 18, 2021 10.03 9.695 9.545 9.660 1,813,312 -0.30(-3.01%)
Nov 17, 2021 10.07 10.12 9.930 9.960 1,157,827 -0.06(-0.60%)
Nov 16, 2021 10.12 10.32 9.870 10.02 3,312,052 -0.18(-1.76%)
Nov 15, 2021 10.92 11.10 10.04 10.20 5,662,352 -0.85(-7.69%)
Nov 12, 2021 12.10 12.17 10.37 11.05 8,668,236 -1.38(-11.10%)
Nov 11, 2021 12.32 12.68 12.02 12.43 5,674,722 +0.31(+2.56%)
Nov 10, 2021 12.23 12.12 4,292,764 +0.08(+0.66%)
Nov 09, 2021 11.84 12.44 11.71 12.04 4,374,066 +0.36(+3.08%)
Nov 08, 2021 11.51 11.77 11.33 11.68 2,559,111 +0.47(+4.19%)
Nov 05, 2021 11.37 11.49 11.11 11.21 1,190,552 -0.10(-0.88%)
Nov 04, 2021 11.14 11.45 11.00 11.31 1,025,637 +0.21(+1.89%)
Nov 03, 2021 11.35 11.36 10.97 11.10 945,614 -0.27(-2.37%)
Nov 02, 2021 11.46 11.55 11.31 11.37 819,282 -0.10(-0.87%)
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.