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
)
1.730
+0.040 (+2.37%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
1.680
1.775
1.646
1.730
241,766
+0.04(+2.37%)
Oct 01, 2024
1.800
1.800
1.690
1.690
168,212
-0.11(-6.11%)
Sep 30, 2024
1.790
1.840
1.745
1.800
125,302
-0.02(-1.10%)
Sep 27, 2024
1.830
1.840
1.790
1.820
149,184
+0.01(+0.55%)
Sep 26, 2024
1.830
1.880
1.770
1.810
194,797
-0.03(-1.63%)
Sep 25, 2024
1.810
1.870
1.785
1.840
147,108
+0.04(+2.22%)
Sep 24, 2024
1.740
1.825
1.680
1.800
188,535
+0.06(+3.45%)
Sep 23, 2024
1.780
1.790
1.720
1.740
192,360
-0.11(-5.95%)
Sep 20, 2024
1.910
1.970
1.780
1.850
1,318,411
-0.13(-6.57%)
Sep 19, 2024
1.920
1.995
1.890
1.980
170,713
+0.10(+5.32%)
Sep 18, 2024
1.870
1.970
1.810
1.880
216,402
-0.02(-1.05%)
Sep 17, 2024
1.860
1.940
1.860
1.900
161,571
+0.08(+4.40%)
Sep 16, 2024
1.800
1.870
1.780
1.820
185,815
+0.01(+0.55%)
Sep 13, 2024
1.740
1.820
1.735
1.810
173,626
+0.06(+3.43%)
Sep 12, 2024
1.670
1.760
1.652
1.750
217,881
+0.08(+4.79%)
Sep 11, 2024
1.620
1.715
1.610
1.670
153,385
+0.02(+1.21%)
Sep 10, 2024
1.610
1.670
1.600
1.650
131,488
+0.02(+1.23%)
Sep 09, 2024
1.620
1.670
1.600
1.630
117,070
+0.04(+2.52%)
Sep 06, 2024
1.650
1.650
1.590
1.590
140,280
-0.06(-3.64%)
Sep 05, 2024
1.660
1.690
1.620
1.650
167,962
-0.02(-1.20%)
Sep 04, 2024
1.710
1.730
1.630
1.670
128,830
-0.05(-2.91%)
Sep 03, 2024
1.780
1.830
1.720
1.720
178,545
-0.11(-6.01%)
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%)
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
.