Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innovid Corp.
(NY:
CTV
)
2.160
UNCHANGED
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
1.790
1.890
1.780
1.880
401,746
+0.08(+4.44%)
Feb 28, 2024
1.830
1.890
1.770
1.800
518,863
-0.05(-2.70%)
Feb 27, 2024
1.800
1.910
1.650
1.850
696,826
+0.11(+6.32%)
Feb 26, 2024
1.830
1.860
1.590
1.740
541,766
-0.07(-3.87%)
Feb 23, 2024
1.570
1.850
1.550
1.810
348,529
+0.24(+15.29%)
Feb 22, 2024
1.500
1.650
1.470
1.570
343,246
+0.06(+3.97%)
Feb 21, 2024
1.500
1.580
1.490
1.510
287,231
-0.02(-1.31%)
Feb 20, 2024
1.550
1.552
1.490
1.530
171,939
+0.02(+1.32%)
Feb 16, 2024
1.470
1.520
1.430
1.510
153,558
+0.03(+2.03%)
Feb 15, 2024
1.480
1.535
1.440
1.480
223,304
-0.02(-1.33%)
Feb 14, 2024
1.510
1.570
1.480
1.500
243,001
+0.02(+1.35%)
Feb 13, 2024
1.470
1.510
1.450
1.480
103,691
-0.04(-2.63%)
Feb 12, 2024
1.570
1.620
1.520
1.520
117,360
-0.03(-1.94%)
Feb 09, 2024
1.540
1.550
1.510
1.550
150,392
+0.01(+0.65%)
Feb 08, 2024
1.520
1.550
1.500
1.540
257,987
-0.01(-0.65%)
Feb 07, 2024
1.500
1.550
1.470
1.550
86,884
+0.05(+3.33%)
Feb 06, 2024
1.540
1.540
1.470
1.500
128,112
-0.01(-0.66%)
Feb 05, 2024
1.480
1.530
1.450
1.510
74,438
+0.00(+0.00%)
Feb 02, 2024
1.490
1.510
1.440
1.510
76,146
+0.01(+0.67%)
Feb 01, 2024
1.550
1.550
1.480
1.500
123,968
-0.02(-1.32%)
Jan 31, 2024
1.470
1.530
1.470
1.520
284,502
+0.01(+0.66%)
Jan 30, 2024
1.500
1.520
1.470
1.510
202,133
+0.02(+1.34%)
Jan 29, 2024
1.470
1.510
1.450
1.490
197,857
-0.01(-0.67%)
Jan 26, 2024
1.390
1.500
1.370
1.500
158,632
+0.09(+6.38%)
Jan 25, 2024
1.380
1.445
1.340
1.410
273,804
+0.05(+3.68%)
Jan 24, 2024
1.410
1.410
1.340
1.360
192,361
-0.01(-0.73%)
Jan 23, 2024
1.330
1.400
1.290
1.370
369,459
+0.05(+3.79%)
Jan 22, 2024
1.310
1.390
1.280
1.320
307,182
+0.03(+2.33%)
Jan 19, 2024
1.330
1.330
1.250
1.290
147,071
-0.06(-4.44%)
Jan 18, 2024
1.300
1.405
1.300
1.350
208,184
+0.01(+0.75%)
Jan 17, 2024
1.450
1.460
1.300
1.340
274,375
-0.13(-8.84%)
Jan 16, 2024
1.500
1.520
1.400
1.470
64,044
-0.06(-3.92%)
Jan 12, 2024
1.520
1.530
1.490
1.530
130,066
+0.01(+0.66%)
Jan 11, 2024
1.520
1.520
1.450
1.520
81,548
+0.00(+0.00%)
Jan 10, 2024
1.430
1.520
1.360
1.520
173,931
+0.03(+2.01%)
Jan 09, 2024
1.510
1.520
1.470
1.490
111,457
-0.02(-1.32%)
Jan 08, 2024
1.500
1.560
1.480
1.510
73,898
-0.03(-1.95%)
Jan 05, 2024
1.560
1.560
1.480
1.540
215,178
-0.01(-0.65%)
Jan 04, 2024
1.500
1.570
1.500
1.550
293,573
+0.01(+0.65%)
Jan 03, 2024
1.520
1.540
1.340
1.540
219,824
+0.00(+0.00%)
Jan 02, 2024
1.500
1.550
1.465
1.540
47,784
+0.04(+2.67%)
Dec 29, 2023
1.520
1.530
1.460
1.500
129,452
-0.05(-3.23%)
Dec 28, 2023
1.620
1.640
1.480
1.550
218,054
-0.07(-4.32%)
Dec 27, 2023
1.520
1.620
1.480
1.620
336,053
+0.11(+7.28%)
Dec 26, 2023
1.580
1.580
1.450
1.510
100,889
+0.01(+0.67%)
Dec 22, 2023
1.430
1.520
1.420
1.500
67,911
+0.08(+5.63%)
Dec 21, 2023
1.500
1.530
1.410
1.420
56,311
-0.05(-3.40%)
Dec 20, 2023
1.360
1.470
1.310
1.470
136,288
+0.07(+5.00%)
Dec 19, 2023
1.340
1.420
1.310
1.400
237,955
+0.06(+4.48%)
Dec 18, 2023
1.450
1.545
1.340
1.340
191,914
-0.12(-8.22%)
Dec 15, 2023
1.430
1.470
1.380
1.460
244,073
+0.04(+2.82%)
Dec 14, 2023
1.530
1.540
1.400
1.420
184,744
-0.06(-4.05%)
Dec 13, 2023
1.470
1.550
1.460
1.480
185,812
+0.00(+0.00%)
Dec 12, 2023
1.540
1.540
1.410
1.480
149,271
-0.03(-1.99%)
Dec 11, 2023
1.570
1.670
1.510
1.510
655,722
-0.08(-5.03%)
Dec 08, 2023
1.540
1.610
1.485
1.590
315,458
+0.04(+2.58%)
Dec 07, 2023
1.560
1.628
1.510
1.550
582,507
+0.03(+1.97%)
Dec 06, 2023
1.600
1.643
1.480
1.520
158,140
-0.11(-6.75%)
Dec 05, 2023
1.580
1.690
1.580
1.630
161,350
+0.03(+1.87%)
Dec 04, 2023
1.620
1.620
1.510
1.600
181,239
+0.02(+1.27%)
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
.