Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Innovid Corp. (NY: CTV )

2.210 -0.160 (-6.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Innovid Corp. (NY: CTV )

Historical Prices