Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Innovid Corp. (NY: CTV )

1.830 +0.020 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.790 1.830 1.760 1.830 96,886 +0.02(+1.10%)
Aug 29, 2024 1.810 1.840 1.770 1.810 169,682 +0.03(+1.69%)
Aug 28, 2024 1.800 1.840 1.750 1.780 123,045 -0.01(-0.56%)
Aug 27, 2024 1.810 1.860 1.780 1.790 82,282 -0.01(-0.56%)
Aug 26, 2024 1.850 1.860 1.740 1.800 155,970 -0.04(-2.17%)
Aug 23, 2024 1.760 1.850 1.760 1.840 176,296 +0.12(+6.98%)
Aug 22, 2024 1.780 1.850 1.700 1.720 109,935 -0.06(-3.37%)
Aug 21, 2024 1.820 1.840 1.750 1.780 115,323 -0.04(-2.20%)
Aug 20, 2024 1.810 1.840 1.770 1.820 102,840 +0.01(+0.55%)
Aug 19, 2024 1.770 1.830 1.745 1.810 179,623 +0.00(+0.00%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.