Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Innovid Corp. (NY: CTV )

1.810 +0.040 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	1.770	1.820	1.730	1.810	759,383	+0.04(+2.26%)
Aug 15, 2024	1.870	1.870	1.750	1.770	97,677	-0.04(-2.21%)
Aug 14, 2024	1.760	1.850	1.709	1.810	187,524	+0.04(+2.26%)
Aug 13, 2024	1.630	1.770	1.630	1.770	226,603	+0.12(+7.27%)
Aug 12, 2024	1.600	1.660	1.560	1.650	396,900	+0.03(+1.85%)
Aug 09, 2024	1.670	1.700	1.600	1.620	178,175	-0.06(-3.57%)
Aug 08, 2024	1.680	1.685	1.570	1.680	502,607	+0.00(+0.00%)
Aug 07, 2024	1.740	1.850	1.660	1.680	381,870	-0.10(-5.62%)
Aug 06, 2024	1.800	1.850	1.660	1.780	333,090	-0.11(-5.82%)
Aug 05, 2024	1.800	2.000	1.800	1.890	273,695	-0.03(-1.56%)
Aug 02, 2024	1.950	1.990	1.885	1.920	237,673	-0.12(-5.88%)
Aug 01, 2024	2.080	2.190	2.000	2.040	321,457	-0.08(-3.77%)
Jul 31, 2024	2.200	2.250	2.085	2.120	311,676	-0.09(-4.07%)
Jul 30, 2024	2.110	2.220	2.105	2.210	383,785	+0.09(+4.25%)
Jul 29, 2024	2.040	2.150	2.020	2.120	381,343	+0.07(+3.41%)
Jul 26, 2024	2.140	2.140	2.020	2.050	313,659	-0.01(-0.49%)
Jul 25, 2024	2.040	2.180	2.000	2.060	1,647,870	+0.06(+3.00%)
Jul 24, 2024	2.070	2.110	1.990	2.000	342,729	-0.09(-4.31%)
Jul 23, 2024	2.060	2.125	2.030	2.090	366,515	+0.06(+2.96%)
Jul 22, 2024	1.880	2.040	1.860	2.030	297,599	+0.19(+10.33%)
Jul 19, 2024	1.850	1.910	1.790	1.840	306,369	+0.00(+0.00%)
Jul 18, 2024	2.000	2.030	1.830	1.840	171,313	-0.15(-7.54%)
Jul 17, 2024	1.940	2.070	1.900	1.990	359,520	+0.05(+2.58%)
Jul 16, 2024	1.810	1.950	1.810	1.940	376,403	+0.14(+7.78%)
Jul 15, 2024	1.740	1.800	1.710	1.800	237,866	+0.05(+2.86%)
Jul 12, 2024	1.790	1.790	1.730	1.750	254,249	+0.02(+1.16%)
Jul 11, 2024	1.730	1.760	1.660	1.730	352,219	+0.07(+4.22%)
Jul 10, 2024	1.690	1.700	1.620	1.660	112,949	+0.00(+0.00%)
Jul 09, 2024	1.660	1.700	1.650	1.660	212,069	-0.01(-0.60%)
Jul 08, 2024	1.730	1.730	1.620	1.670	192,954	-0.05(-2.91%)
Jul 05, 2024	1.690	1.760	1.663	1.720	405,705	-0.01(-0.58%)
Jul 03, 2024	1.710	1.780	1.700	1.730	285,766	+0.03(+1.76%)
Jul 02, 2024	1.680	1.800	1.540	1.700	768,669	-0.02(-1.16%)
Jul 01, 2024	1.830	1.830	1.500	1.720	1,446,952	-0.13(-7.03%)
Jun 28, 2024	1.790	2.500	1.605	1.850	14,085,959	+0.06(+3.35%)
Jun 27, 2024	1.850	2.010	1.720	1.790	603,783	-0.05(-2.72%)
Jun 26, 2024	1.770	1.910	1.750	1.840	572,484	+0.03(+1.66%)
Jun 25, 2024	1.840	1.910	1.790	1.810	340,733	-0.04(-2.16%)
Jun 24, 2024	1.860	1.910	1.830	1.850	380,204	+0.02(+1.09%)
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%)

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 San Rafael

Find A Business

or Browse Listings

Innovid Corp. (NY: CTV )

Historical Prices