Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Innovid Corp. (NY: CTV )

2.000 +0.160 (+8.70%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jul 22, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.