Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innovid Corp.
(NY:
CTV
)
1.810
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Aug 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
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
.