Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2023 1.380 1.440 1.310 1.410 214,965 +0.00(+0.00%)
Mar 30, 2023 1.540 1.540 1.380 1.410 144,167 -0.14(-9.03%)
Mar 29, 2023 1.450 1.560 1.450 1.550 79,847 +0.10(+6.90%)
Mar 28, 2023 1.400 1.480 1.400 1.450 43,398 +0.01(+0.69%)
Mar 27, 2023 1.400 1.485 1.400 1.440 59,062 +0.01(+0.70%)
Mar 24, 2023 1.490 1.510 1.410 1.430 69,744 -0.08(-5.30%)
Mar 23, 2023 1.510 1.570 1.470 1.510 99,558 -0.01(-0.66%)
Mar 22, 2023 1.610 1.650 1.510 1.520 101,914 +0.01(+0.66%)
Mar 21, 2023 1.440 1.530 1.350 1.510 120,669 +0.12(+8.63%)
Mar 20, 2023 1.370 1.430 1.370 1.390 114,836 -0.04(-2.80%)
Mar 17, 2023 1.450 1.450 1.390 1.430 339,100 +0.00(+0.00%)
Mar 16, 2023 1.360 1.490 1.360 1.430 108,434 +0.06(+4.38%)
Mar 15, 2023 1.390 1.446 1.340 1.370 145,069 -0.02(-1.44%)
Mar 14, 2023 1.300 1.510 1.300 1.390 270,752 +0.09(+6.92%)
Mar 13, 2023 1.320 1.450 1.280 1.300 441,452 +0.02(+1.56%)
Mar 10, 2023 1.500 1.550 1.270 1.280 254,739 -0.23(-15.23%)
Mar 09, 2023 1.600 1.600 1.500 1.510 198,291 -0.11(-6.79%)
Mar 08, 2023 1.760 1.770 1.610 1.620 105,967 -0.18(-10.00%)
Mar 07, 2023 1.800 1.870 1.715 1.800 114,449 +0.03(+1.69%)
Mar 06, 2023 1.710 1.785 1.660 1.770 653,602 +0.08(+4.73%)
Mar 03, 2023 1.570 1.710 1.570 1.690 160,180 +0.09(+5.62%)
Mar 02, 2023 1.510 1.617 1.500 1.600 212,562 +0.09(+5.96%)
Mar 01, 2023 1.650 1.672 1.500 1.510 131,078 -0.18(-10.65%)
Feb 28, 2023 1.790 1.920 1.660 1.690 1,050,856 -0.11(-6.11%)
Feb 27, 2023 1.680 1.880 1.620 1.800 246,912 +0.08(+4.65%)
Feb 24, 2023 1.780 1.870 1.500 1.720 342,503 -0.22(-11.34%)
Feb 23, 2023 1.920 1.975 1.885 1.940 119,728 -0.01(-0.51%)
Feb 22, 2023 1.940 1.965 1.900 1.950 174,443 +0.02(+1.04%)
Feb 21, 2023 1.900 1.955 1.890 1.930 115,295 -0.06(-3.02%)
Feb 17, 2023 2.100 2.125 1.950 1.990 133,020 -0.18(-8.29%)
Feb 16, 2023 2.030 2.310 2.030 2.170 174,870 +0.06(+2.84%)
Feb 15, 2023 1.980 2.140 1.950 2.110 165,553 +0.16(+8.21%)
Feb 14, 2023 1.900 2.025 1.880 1.950 195,903 +0.01(+0.52%)
Feb 13, 2023 2.010 2.040 1.890 1.940 156,680 -0.08(-3.96%)
Feb 10, 2023 2.010 2.120 1.950 2.020 228,292 -0.02(-0.98%)
Feb 09, 2023 2.250 2.300 2.020 2.040 167,009 -0.17(-7.69%)
Feb 08, 2023 2.400 2.400 2.200 2.210 118,967 -0.18(-7.53%)
Feb 07, 2023 2.370 2.450 2.290 2.390 235,712 -0.01(-0.42%)
Feb 06, 2023 2.390 2.490 2.330 2.400 158,265 -0.05(-2.04%)
Feb 03, 2023 2.400 2.590 2.360 2.450 173,082 -0.06(-2.39%)
Feb 02, 2023 2.390 2.730 2.355 2.510 284,464 +0.15(+6.36%)
Feb 01, 2023 2.230 2.410 2.210 2.360 174,440 +0.11(+4.89%)
Jan 31, 2023 2.140 2.270 2.140 2.250 234,331 +0.06(+2.74%)
Jan 30, 2023 2.170 2.220 2.070 2.190 144,612 -0.01(-0.45%)
Jan 27, 2023 2.360 2.420 2.190 2.200 180,305 -0.16(-6.78%)
Jan 26, 2023 2.360 2.430 2.300 2.360 154,566 +0.02(+0.85%)
Jan 25, 2023 2.290 2.490 2.260 2.340 242,895 +0.03(+1.30%)
Jan 24, 2023 2.260 2.360 2.180 2.310 142,608 -0.01(-0.43%)
Jan 23, 2023 2.190 2.360 2.150 2.320 209,016 +0.13(+5.94%)
Jan 20, 2023 2.050 2.210 1.970 2.190 229,338 +0.17(+8.42%)
Jan 19, 2023 2.020 2.060 1.925 2.020 168,508 +0.04(+2.02%)
Jan 18, 2023 2.000 2.060 1.935 1.980 196,934 +0.00(+0.00%)
Jan 17, 2023 1.980 2.000 1.884 1.980 179,846 +0.03(+1.54%)
Jan 13, 2023 1.890 2.025 1.871 1.950 131,060 +0.06(+3.17%)
Jan 12, 2023 1.780 1.910 1.730 1.890 201,747 +0.09(+5.00%)
Jan 11, 2023 1.600 1.860 1.580 1.800 235,268 +0.21(+13.21%)
Jan 10, 2023 1.540 1.630 1.530 1.590 152,551 +0.04(+2.58%)
Jan 09, 2023 1.520 1.630 1.490 1.550 214,547 +0.00(+0.00%)
Jan 06, 2023 1.570 1.590 1.470 1.550 205,498 -0.04(-2.52%)
Jan 05, 2023 1.500 1.630 1.440 1.590 342,719 +0.07(+4.61%)
Jan 04, 2023 1.370 1.530 1.050 1.520 2,193,114 -0.28(-15.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.