ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Innovid Corp. (NY: CTV )

1.780 -0.030 (-1.66%)
Streaming Delayed Price Updated: 11:57 AM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

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


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.