Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironsource Ltd Cl A (NY: IS )

N/A 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 04, 2022 0 +0.00(+0.00%)
Nov 03, 2022 2.900 3.015 2.830 2.830 12,187,126 -0.08(-2.75%)
Nov 02, 2022 3.140 2.890 2.910 4,240,553 -0.22(-7.03%)
Nov 01, 2022 3.310 3.430 3.130 3.130 3,927,240 -0.10(-3.10%)
Oct 31, 2022 3.150 3.230 3.110 3.230 8,469,838 +0.05(+1.57%)
Oct 28, 2022 3.060 3.180 2.970 3.180 4,355,421 +0.14(+4.61%)
Oct 27, 2022 3.120 3.207 3.000 3.040 4,922,716 -0.05(-1.62%)
Oct 26, 2022 3.130 3.390 3.070 3.090 5,733,106 -0.13(-4.04%)
Oct 25, 2022 3.140 3.280 3.130 3.220 8,102,121 +0.12(+3.87%)
Oct 24, 2022 3.120 3.130 2.920 3.100 5,633,660 -0.07(-2.21%)
Oct 21, 2022 3.270 3.270 2.990 3.170 8,885,522 -0.14(-4.23%)
Oct 20, 2022 3.200 3.430 3.180 3.310 11,207,183 +0.10(+3.12%)
Oct 19, 2022 3.330 3.429 3.170 3.210 9,646,606 -0.18(-5.31%)
Oct 18, 2022 3.480 3.565 3.325 3.390 12,292,068 +0.02(+0.59%)
Oct 17, 2022 3.280 3.455 3.270 3.370 21,054,084 +0.24(+7.67%)
Oct 14, 2022 3.360 3.440 3.130 3.130 4,733,888 -0.19(-5.72%)
Oct 13, 2022 3.140 3.390 3.070 3.320 7,414,117 -0.01(-0.30%)
Oct 12, 2022 3.380 3.400 3.240 3.330 4,421,748 -0.05(-1.48%)
Oct 11, 2022 3.390 3.495 3.235 3.380 17,163,730 -0.04(-1.17%)
Oct 10, 2022 3.540 3.605 3.370 3.420 16,163,243 -0.12(-3.39%)
Oct 07, 2022 3.750 3.770 3.530 3.540 7,862,334 -0.33(-8.53%)
Oct 06, 2022 3.860 4.010 3.730 3.870 10,047,628 +0.00(+0.00%)
Oct 05, 2022 3.840 3.900 3.700 3.870 7,416,700 -0.05(-1.28%)
Oct 04, 2022 3.740 3.960 3.740 3.920 6,231,939 +0.27(+7.40%)
Oct 03, 2022 3.480 3.717 3.375 3.650 7,494,079 +0.21(+6.10%)
Sep 30, 2022 3.410 3.595 3.360 3.440 5,049,544 +0.02(+0.58%)
Sep 29, 2022 3.590 3.610 3.380 3.420 4,620,188 -0.30(-8.06%)
Sep 28, 2022 3.500 3.730 3.500 3.720 7,518,895 +0.20(+5.68%)
Sep 27, 2022 3.610 3.710 3.495 3.520 4,796,999 +0.00(+0.00%)
Sep 26, 2022 3.560 3.705 3.500 3.520 4,661,989 -0.04(-1.12%)
Sep 23, 2022 3.510 3.640 3.480 3.560 4,497,221 -0.01(-0.28%)
Sep 22, 2022 3.750 3.765 3.560 3.570 3,970,775 -0.18(-4.80%)
Sep 21, 2022 3.780 3.960 3.680 3.750 8,004,624 -0.01(-0.27%)
Sep 20, 2022 3.890 3.890 3.760 3.760 5,751,471 -0.20(-5.05%)
Sep 19, 2022 3.750 3.970 3.750 3.960 6,624,319 +0.17(+4.49%)
Sep 16, 2022 3.970 4.050 3.790 3.790 9,771,063 -0.29(-7.11%)
Sep 15, 2022 4.000 4.170 3.885 4.080 17,447,856 +0.01(+0.25%)
Sep 14, 2022 3.920 4.070 3.840 4.070 16,789,602 +0.15(+3.83%)
Sep 13, 2022 4.120 4.190 3.890 3.920 49,717,644 -0.26(-6.22%)
Sep 12, 2022 4.110 4.270 4.020 4.180 26,270,536 +0.07(+1.70%)
Sep 09, 2022 3.920 4.120 3.920 4.110 21,724,560 +0.20(+5.12%)
Sep 08, 2022 3.720 3.960 3.670 3.910 25,270,412 +0.11(+2.89%)
Sep 07, 2022 3.760 3.921 3.680 3.800 8,865,473 +0.02(+0.53%)
Sep 06, 2022 3.860 3.920 3.695 3.780 9,401,621 -0.06(-1.56%)
Sep 02, 2022 4.070 4.150 3.830 3.840 7,964,339 -0.16(-4.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.