Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Innovid Corp. (NY: CTV )

2.200 -0.030 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.500 2.520 2.410 2.490 354,632 +0.00(+0.00%)
Mar 28, 2024 2.460 2.490 2.370 2.490 260,529 +0.07(+2.89%)
Mar 27, 2024 2.410 2.450 2.270 2.420 197,474 -0.04(-1.63%)
Mar 26, 2024 2.450 2.480 2.320 2.460 235,595 +0.01(+0.41%)
Mar 25, 2024 2.470 2.480 2.330 2.450 260,735 -0.03(-1.21%)
Mar 22, 2024 2.340 2.490 2.300 2.480 489,265 +0.15(+6.44%)
Mar 21, 2024 2.380 2.390 2.220 2.330 381,079 -0.05(-2.10%)
Mar 20, 2024 2.070 2.380 2.060 2.380 611,587 +0.35(+17.24%)
Mar 19, 2024 2.010 2.090 1.980 2.030 456,995 +0.01(+0.50%)
Mar 18, 2024 2.010 2.150 1.990 2.020 1,395,711 +0.00(+0.00%)
Mar 15, 2024 1.910 2.040 1.910 2.020 427,978 +0.03(+1.51%)
Mar 14, 2024 1.870 1.990 1.870 1.990 115,040 +0.05(+2.58%)
Mar 13, 2024 1.850 1.960 1.850 1.940 123,642 +0.05(+2.65%)
Mar 12, 2024 1.970 2.000 1.800 1.890 788,098 -0.10(-5.03%)
Mar 11, 2024 1.980 2.020 1.870 1.990 274,265 -0.01(-0.50%)
Mar 08, 2024 2.080 2.170 1.940 2.000 385,506 -0.10(-4.76%)
Mar 07, 2024 2.200 2.240 2.060 2.100 294,544 -0.08(-3.67%)
Mar 06, 2024 1.950 2.190 1.950 2.180 586,420 +0.24(+12.37%)
Mar 05, 2024 1.900 1.980 1.830 1.940 310,045 -0.02(-1.02%)
Mar 04, 2024 2.000 2.130 1.940 1.960 514,270 -0.01(-0.51%)
Mar 01, 2024 1.910 2.030 1.840 1.970 538,189 +0.09(+4.79%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.