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
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2022
4.770
4.940
3.700
3.800
1,227,034
-1.07(-21.97%)
May 27, 2022
4.900
5.080
4.850
4.870
223,370
-0.07(-1.42%)
May 26, 2022
5.140
5.420
4.920
4.940
144,129
-0.12(-2.37%)
May 25, 2022
4.850
5.270
4.850
5.060
145,237
+0.12(+2.43%)
May 24, 2022
4.940
5.060
4.750
4.940
173,529
-0.11(-2.18%)
May 23, 2022
5.250
5.410
5.050
5.050
133,898
-0.07(-1.37%)
May 20, 2022
4.990
5.300
4.870
5.120
168,709
+0.20(+4.07%)
May 19, 2022
4.930
5.120
4.890
4.920
196,897
+0.02(+0.41%)
May 18, 2022
4.890
5.470
4.780
4.900
171,970
-0.01(-0.20%)
May 17, 2022
4.950
5.280
4.830
4.910
146,633
+0.05(+1.03%)
May 16, 2022
4.800
5.250
4.760
4.860
313,648
+0.12(+2.53%)
May 13, 2022
4.320
4.830
4.270
4.740
370,252
+0.42(+9.72%)
May 12, 2022
4.400
4.510
4.150
4.320
241,521
-0.14(-3.14%)
May 11, 2022
4.630
4.760
4.410
4.460
143,720
-0.20(-4.29%)
May 10, 2022
4.740
4.760
4.400
4.660
155,299
+0.04(+0.87%)
May 09, 2022
4.800
4.895
4.460
4.620
286,633
-0.34(-6.85%)
May 06, 2022
4.970
5.310
4.680
4.960
211,489
+0.05(+1.02%)
May 05, 2022
5.670
5.670
4.740
4.910
185,764
-0.76(-13.40%)
May 04, 2022
5.870
5.870
5.440
5.670
113,368
-0.13(-2.24%)
May 03, 2022
5.690
6.250
5.544
5.800
234,560
+0.17(+3.02%)
May 02, 2022
5.450
5.900
5.320
5.630
139,818
+0.19(+3.49%)
Apr 29, 2022
5.480
5.610
5.300
5.440
120,380
-0.09(-1.63%)
Apr 28, 2022
5.440
5.540
5.200
5.530
132,084
+0.08(+1.47%)
Apr 27, 2022
5.650
5.770
5.380
5.450
162,508
-0.23(-4.05%)
Apr 26, 2022
5.870
5.985
5.610
5.680
174,166
-0.28(-4.70%)
Apr 25, 2022
5.890
6.020
5.650
5.960
130,552
-0.04(-0.67%)
Apr 22, 2022
5.990
6.060
5.760
6.000
142,187
+0.03(+0.50%)
Apr 21, 2022
6.000
6.030
5.850
5.970
117,875
-0.08(-1.32%)
Apr 20, 2022
6.010
6.050
5.796
6.050
214,647
+0.04(+0.67%)
Apr 19, 2022
5.840
6.010
5.740
6.010
90,657
+0.21(+3.62%)
Apr 18, 2022
5.720
5.860
5.540
5.800
56,889
+0.08(+1.40%)
Apr 14, 2022
6.120
6.130
5.560
5.720
73,963
-0.33(-5.45%)
Apr 13, 2022
6.060
6.060
5.870
6.050
98,978
+0.08(+1.34%)
Apr 12, 2022
5.850
6.220
5.850
5.970
297,074
-0.03(-0.50%)
Apr 11, 2022
5.870
6.000
5.660
6.000
108,864
+0.20(+3.45%)
Apr 08, 2022
5.430
5.820
5.310
5.800
88,658
+0.30(+5.45%)
Apr 07, 2022
6.120
6.120
5.420
5.500
104,615
-0.50(-8.33%)
Apr 06, 2022
6.230
6.230
6.000
6.000
74,428
-0.17(-2.76%)
Apr 05, 2022
6.140
6.220
6.080
6.170
80,068
+0.02(+0.33%)
Apr 04, 2022
6.280
6.290
6.060
6.150
104,316
-0.03(-0.49%)
Apr 01, 2022
6.050
6.180
6.011
6.180
168,315
+0.14(+2.32%)
Mar 31, 2022
6.120
6.200
6.010
6.040
98,455
-0.11(-1.79%)
Mar 30, 2022
6.020
6.200
5.910
6.150
101,843
+0.11(+1.82%)
Mar 29, 2022
5.970
6.250
5.950
6.040
88,667
+0.00(+0.00%)
Mar 28, 2022
6.070
6.260
5.950
6.040
97,911
-0.11(-1.79%)
Mar 25, 2022
6.190
6.280
6.105
6.150
57,624
-0.10(-1.60%)
Mar 24, 2022
6.020
6.300
6.020
6.250
93,224
+0.11(+1.79%)
Mar 23, 2022
6.240
6.340
6.060
6.140
68,023
-0.10(-1.60%)
Mar 22, 2022
6.030
6.370
6.030
6.240
61,822
+0.12(+1.96%)
Mar 21, 2022
6.690
6.780
5.960
6.120
163,831
-0.60(-8.93%)
Mar 18, 2022
6.600
6.970
6.560
6.720
2,496,581
+0.01(+0.15%)
Mar 17, 2022
6.770
7.090
6.620
6.710
203,782
-0.18(-2.61%)
Mar 16, 2022
6.610
7.030
6.430
6.890
212,590
+0.37(+5.67%)
Mar 15, 2022
5.500
6.700
5.341
6.520
210,596
+1.02(+18.55%)
Mar 14, 2022
7.080
7.130
5.430
5.500
142,192
-1.50(-21.43%)
Mar 11, 2022
6.570
7.200
6.240
7.000
252,125
+0.31(+4.63%)
Mar 10, 2022
6.680
7.000
6.430
6.690
166,585
+0.01(+0.15%)
Mar 09, 2022
6.350
6.790
6.100
6.680
192,955
+0.08(+1.21%)
Mar 08, 2022
6.240
6.900
5.980
6.600
247,400
-0.38(-5.44%)
Mar 07, 2022
4.490
7.490
4.370
6.980
1,241,199
+2.70(+63.08%)
Mar 04, 2022
4.050
4.280
3.820
4.280
60,460
+0.28(+7.00%)
Mar 03, 2022
3.850
4.110
3.800
4.000
29,311
+0.09(+2.30%)
Mar 02, 2022
3.990
3.990
3.770
3.910
51,663
+0.07(+1.82%)
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
.