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 )

3.170 +0.140 (+4.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.040 3.400 3.030 3.170 5,542,654 +0.13(+4.28%)
Dec 19, 2024 3.050 3.060 3.030 3.040 2,064,172 -0.02(-0.65%)
Dec 18, 2024 3.070 3.070 3.060 3.060 698,146 +0.00(+0.00%)
Dec 17, 2024 3.060 3.080 3.060 3.060 1,042,904 +0.00(+0.00%)
Dec 16, 2024 3.070 3.080 3.060 3.060 1,432,872 +0.00(+0.00%)
Dec 13, 2024 3.070 3.070 3.060 3.060 878,549 +0.00(+0.00%)
Dec 12, 2024 3.060 3.080 3.050 3.060 1,261,748 +0.00(+0.00%)
Dec 11, 2024 3.070 3.090 3.060 3.060 1,207,502 -0.01(-0.33%)
Dec 10, 2024 3.070 3.080 3.050 3.070 2,714,800 +0.01(+0.33%)
Dec 09, 2024 3.070 3.080 3.050 3.060 1,409,826 +0.00(+0.00%)
Dec 06, 2024 3.070 3.080 3.060 3.060 844,190 -0.01(-0.33%)
Dec 05, 2024 3.040 3.090 3.040 3.070 1,800,940 +0.03(+0.99%)
Dec 04, 2024 3.030 3.040 3.030 3.040 4,131,514 +0.00(+0.00%)
Dec 03, 2024 3.040 3.040 3.030 3.040 2,463,585 +0.00(+0.00%)
Dec 02, 2024 3.030 3.040 3.030 3.040 4,219,573 +0.00(+0.00%)
Nov 29, 2024 3.040 3.040 3.030 3.040 1,903,568 +0.00(+0.00%)
Nov 27, 2024 3.040 3.050 3.030 3.040 3,027,017 +0.00(+0.00%)
Nov 26, 2024 3.040 3.050 3.030 3.040 2,868,289 -0.01(-0.33%)
Nov 25, 2024 3.030 3.050 3.030 3.050 4,387,066 +0.00(+0.00%)
Nov 22, 2024 3.020 3.050 3.010 3.050 14,087,500 +0.04(+1.33%)
Nov 21, 2024 2.990 3.050 2.980 3.010 58,171,256 +1.39(+85.80%)
Nov 20, 2024 1.700 1.730 1.605 1.620 342,126 -0.09(-5.26%)
Nov 19, 2024 1.670 1.710 1.660 1.710 269,736 +0.03(+1.79%)
Nov 18, 2024 1.700 1.730 1.660 1.680 309,017 +0.01(+0.60%)
Nov 15, 2024 1.770 1.775 1.660 1.670 300,446 -0.05(-2.91%)
Nov 14, 2024 1.810 1.810 1.710 1.720 320,562 -0.09(-4.97%)
Nov 13, 2024 1.770 1.850 1.760 1.810 483,562 +0.00(+0.00%)
Nov 12, 2024 1.750 1.830 1.580 1.810 700,806 -0.12(-6.22%)
Nov 11, 2024 2.000 2.000 1.900 1.930 425,107 -0.02(-1.03%)
Nov 08, 2024 1.990 1.997 1.870 1.950 325,361 -0.03(-1.52%)
Nov 07, 2024 2.040 2.179 1.965 1.980 419,768 -0.10(-4.81%)
Nov 06, 2024 1.990 2.090 1.890 2.080 519,250 +0.11(+5.58%)
Nov 05, 2024 1.890 1.980 1.890 1.970 158,250 +0.04(+2.07%)
Nov 04, 2024 1.930 1.950 1.890 1.930 139,829 +0.00(+0.00%)
Nov 01, 2024 1.920 1.930 1.860 1.930 138,384 +0.02(+1.05%)
Oct 31, 2024 1.990 1.990 1.900 1.910 133,600 -0.04(-2.05%)
Oct 30, 2024 1.870 1.990 1.870 1.950 174,006 +0.03(+1.56%)
Oct 29, 2024 1.970 2.028 1.880 1.920 187,651 -0.04(-2.04%)
Oct 28, 2024 1.980 2.100 1.920 1.960 219,577 -0.01(-0.51%)
Oct 25, 2024 1.830 2.020 1.820 1.970 320,071 +0.10(+5.35%)
Oct 24, 2024 1.810 1.870 1.810 1.870 111,507 +0.05(+2.75%)
Oct 23, 2024 1.790 1.830 1.790 1.820 67,898 -0.01(-0.55%)
Oct 22, 2024 1.790 1.840 1.790 1.830 152,869 +0.00(+0.00%)
Oct 21, 2024 1.910 1.960 1.830 1.830 162,861 -0.08(-4.19%)
Oct 18, 2024 2.020 2.030 1.880 1.910 188,740 -0.10(-4.98%)
Oct 17, 2024 2.020 2.080 1.970 2.010 162,580 -0.02(-0.99%)
Oct 16, 2024 1.950 2.050 1.900 2.030 247,768 +0.11(+5.73%)
Oct 15, 2024 1.840 1.950 1.830 1.920 206,459 +0.09(+4.92%)
Oct 14, 2024 1.880 1.880 1.820 1.830 80,843 -0.04(-2.14%)
Oct 11, 2024 1.780 1.890 1.780 1.870 137,064 +0.08(+4.47%)
Oct 10, 2024 1.750 1.810 1.745 1.790 127,507 +0.02(+1.13%)
Oct 09, 2024 1.750 1.829 1.710 1.770 107,796 +0.02(+1.14%)
Oct 08, 2024 1.760 1.770 1.710 1.750 115,323 +0.04(+2.34%)
Oct 07, 2024 1.700 1.720 1.670 1.710 202,956 -0.02(-1.16%)
Oct 04, 2024 1.740 1.770 1.720 1.730 73,357 +0.01(+0.58%)
Oct 03, 2024 1.690 1.720 1.670 1.720 203,321 -0.01(-0.58%)
Oct 02, 2024 1.680 1.775 1.646 1.730 241,766 +0.04(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.