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:

Innovid Corp. (NY: CTV )

1.830 +0.050 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.810 1.860 1.730 1.830 264,290 +0.05(+2.81%)
Jun 20, 2024 1.730 1.830 1.720 1.780 323,863 +0.05(+2.89%)
Jun 18, 2024 1.830 1.905 1.730 1.730 352,141 -0.13(-6.99%)
Jun 17, 2024 1.870 1.920 1.820 1.860 279,173 -0.03(-1.59%)
Jun 14, 2024 1.920 1.980 1.890 1.890 159,260 -0.04(-2.07%)
Jun 13, 2024 1.900 2.030 1.871 1.930 156,566 -0.02(-1.03%)
Jun 12, 2024 1.970 2.040 1.920 1.950 257,380 -0.02(-1.02%)
Jun 11, 2024 2.050 2.070 1.890 1.970 314,925 -0.09(-4.37%)
Jun 10, 2024 2.080 2.160 2.050 2.060 185,918 -0.03(-1.44%)
Jun 07, 2024 2.140 2.180 2.070 2.090 162,223 -0.07(-3.24%)
Jun 06, 2024 2.190 2.240 2.130 2.160 182,274 -0.03(-1.37%)
Jun 05, 2024 2.300 2.330 2.170 2.190 208,338 -0.11(-4.78%)
Jun 04, 2024 2.240 2.320 2.210 2.300 870,166 +0.03(+1.32%)
Jun 03, 2024 2.200 2.290 2.100 2.270 428,551 +0.07(+3.18%)
May 31, 2024 2.250 2.320 2.180 2.200 693,916 -0.03(-1.35%)
May 30, 2024 2.270 2.310 2.160 2.230 183,902 -0.03(-1.33%)
May 29, 2024 2.170 2.420 2.130 2.260 585,909 +0.06(+2.73%)
May 28, 2024 2.100 2.240 2.060 2.200 606,511 +0.13(+6.28%)
May 24, 2024 2.120 2.150 1.930 2.070 231,904 -0.05(-2.36%)
May 23, 2024 2.170 2.280 2.080 2.120 283,118 -0.01(-0.47%)
May 22, 2024 2.090 2.140 2.060 2.130 253,648 +0.03(+1.43%)
May 21, 2024 1.950 2.110 1.950 2.100 464,422 +0.14(+7.14%)
May 20, 2024 2.000 2.060 1.940 1.960 98,382 -0.05(-2.49%)
May 17, 2024 1.980 2.070 1.980 2.010 179,390 -0.01(-0.50%)
May 16, 2024 2.030 2.100 2.000 2.020 179,653 -0.06(-2.88%)
May 15, 2024 2.100 2.140 2.040 2.080 131,487 -0.02(-0.95%)
May 14, 2024 2.030 2.200 2.030 2.100 296,202 +0.00(+0.00%)
May 13, 2024 2.000 2.120 1.950 2.100 174,246 +0.09(+4.48%)
May 10, 2024 1.990 2.080 1.980 2.010 114,483 -0.02(-0.99%)
May 09, 2024 1.940 2.080 1.940 2.030 140,375 +0.09(+4.64%)
May 08, 2024 2.220 2.240 1.890 1.940 298,486 -0.28(-12.61%)
May 07, 2024 2.100 2.260 2.100 2.220 169,217 -0.03(-1.33%)
May 06, 2024 2.330 2.390 2.230 2.250 145,337 -0.07(-3.02%)
May 03, 2024 2.300 2.430 2.250 2.320 132,743 +0.06(+2.65%)
May 02, 2024 2.060 2.270 2.020 2.260 186,403 +0.20(+9.71%)
May 01, 2024 2.250 2.300 2.060 2.060 102,893 -0.19(-8.44%)
Apr 30, 2024 2.290 2.308 1.940 2.250 452,691 -0.06(-2.60%)
Apr 29, 2024 2.350 2.410 2.300 2.310 136,932 -0.03(-1.28%)
Apr 26, 2024 2.230 2.390 2.230 2.340 159,342 +0.06(+2.63%)
Apr 25, 2024 2.260 2.320 2.160 2.280 157,924 +0.02(+0.88%)
Apr 24, 2024 2.330 2.390 2.220 2.260 99,136 -0.09(-3.83%)
Apr 23, 2024 2.230 2.380 2.220 2.350 155,012 +0.15(+6.82%)
Apr 22, 2024 2.250 2.260 2.110 2.200 176,518 -0.01(-0.45%)
Apr 19, 2024 2.320 2.350 2.190 2.210 88,215 -0.16(-6.75%)
Apr 18, 2024 2.270 2.410 2.210 2.370 176,751 +0.04(+1.72%)
Apr 17, 2024 2.350 2.390 2.270 2.330 125,204 -0.04(-1.69%)
Apr 16, 2024 2.270 2.400 2.180 2.370 305,171 +0.14(+6.28%)
Apr 15, 2024 2.380 2.430 2.140 2.230 375,109 -0.17(-7.08%)
Apr 12, 2024 2.420 2.580 2.270 2.400 309,657 -0.01(-0.41%)
Apr 11, 2024 2.400 2.432 2.280 2.410 222,714 -0.02(-0.82%)
Apr 10, 2024 2.500 2.550 2.330 2.430 242,430 -0.07(-2.80%)
Apr 09, 2024 2.150 2.500 2.150 2.500 493,939 +0.31(+14.16%)
Apr 08, 2024 2.220 2.275 2.100 2.190 213,407 -0.07(-3.10%)
Apr 05, 2024 2.270 2.380 2.250 2.260 112,612 -0.05(-2.16%)
Apr 04, 2024 2.310 2.420 2.270 2.310 157,944 +0.00(+0.00%)
Apr 03, 2024 2.430 2.470 2.230 2.310 242,095 -0.13(-5.33%)
Apr 02, 2024 2.450 2.475 2.370 2.440 192,245 -0.05(-2.01%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.