Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innovid Corp.
(NY:
CTV
)
1.730
+0.070 (+4.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 11, 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 (%)
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%)
Jun 03, 2024
2.200
2.290
2.100
2.270
428,551
+0.07(+3.18%)
May 31, 2024
2.250
2.320
2.180
2.200
693,916
-0.03(-1.35%)
May 30, 2024
2.270
2.310
2.160
2.230
183,902
-0.03(-1.33%)
May 29, 2024
2.170
2.420
2.130
2.260
585,909
+0.06(+2.73%)
May 28, 2024
2.100
2.240
2.060
2.200
606,511
+0.13(+6.28%)
May 24, 2024
2.120
2.150
1.930
2.070
231,904
-0.05(-2.36%)
May 23, 2024
2.170
2.280
2.080
2.120
283,118
-0.01(-0.47%)
May 22, 2024
2.090
2.140
2.060
2.130
253,648
+0.03(+1.43%)
May 21, 2024
1.950
2.110
1.950
2.100
464,422
+0.14(+7.14%)
May 20, 2024
2.000
2.060
1.940
1.960
98,382
-0.05(-2.49%)
May 17, 2024
1.980
2.070
1.980
2.010
179,390
-0.01(-0.50%)
May 16, 2024
2.030
2.100
2.000
2.020
179,653
-0.06(-2.88%)
May 15, 2024
2.100
2.140
2.040
2.080
131,487
-0.02(-0.95%)
May 14, 2024
2.030
2.200
2.030
2.100
296,202
+0.00(+0.00%)
May 13, 2024
2.000
2.120
1.950
2.100
174,246
+0.09(+4.48%)
May 10, 2024
1.990
2.080
1.980
2.010
114,483
-0.02(-0.99%)
May 09, 2024
1.940
2.080
1.940
2.030
140,375
+0.09(+4.64%)
May 08, 2024
2.220
2.240
1.890
1.940
298,486
-0.28(-12.61%)
May 07, 2024
2.100
2.260
2.100
2.220
169,217
-0.03(-1.33%)
May 06, 2024
2.330
2.390
2.230
2.250
145,337
-0.07(-3.02%)
May 03, 2024
2.300
2.430
2.250
2.320
132,743
+0.06(+2.65%)
May 02, 2024
2.060
2.270
2.020
2.260
186,403
+0.20(+9.71%)
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
.