Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironsource Ltd Cl A (NY: IS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 4, 2022 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 (%)
Nov 04, 2022 2.740 0 -0.09(-3.18%)
Nov 03, 2022 2.900 3.015 2.830 2.830 12,187,126 -0.08(-2.75%)
Nov 02, 2022 3.140 2.890 2.910 4,240,553 -0.22(-7.03%)
Nov 01, 2022 3.310 3.430 3.130 3.130 3,927,240 -0.10(-3.10%)
Oct 31, 2022 3.150 3.230 3.110 3.230 8,469,838 +0.05(+1.57%)
Oct 28, 2022 3.060 3.180 2.970 3.180 4,355,421 +0.14(+4.61%)
Oct 27, 2022 3.120 3.207 3.000 3.040 4,922,716 -0.05(-1.62%)
Oct 26, 2022 3.130 3.390 3.070 3.090 5,733,106 -0.13(-4.04%)
Oct 25, 2022 3.140 3.280 3.130 3.220 8,102,121 +0.12(+3.87%)
Oct 24, 2022 3.120 3.130 2.920 3.100 5,633,660 -0.07(-2.21%)
Oct 21, 2022 3.270 3.270 2.990 3.170 8,885,522 -0.14(-4.23%)
Oct 20, 2022 3.200 3.430 3.180 3.310 11,207,183 +0.10(+3.12%)
Oct 19, 2022 3.330 3.429 3.170 3.210 9,646,606 -0.18(-5.31%)
Oct 18, 2022 3.480 3.565 3.325 3.390 12,292,068 +0.02(+0.59%)
Oct 17, 2022 3.280 3.455 3.270 3.370 21,054,084 +0.24(+7.67%)
Oct 14, 2022 3.360 3.440 3.130 3.130 4,733,888 -0.19(-5.72%)
Oct 13, 2022 3.140 3.390 3.070 3.320 7,414,117 -0.01(-0.30%)
Oct 12, 2022 3.380 3.400 3.240 3.330 4,421,748 -0.05(-1.48%)
Oct 11, 2022 3.390 3.495 3.235 3.380 17,163,730 -0.04(-1.17%)
Oct 10, 2022 3.540 3.605 3.370 3.420 16,163,243 -0.12(-3.39%)
Oct 07, 2022 3.750 3.770 3.530 3.540 7,862,334 -0.33(-8.53%)
Oct 06, 2022 3.860 4.010 3.730 3.870 10,047,628 +0.00(+0.00%)
Oct 05, 2022 3.840 3.900 3.700 3.870 7,416,700 -0.05(-1.28%)
Oct 04, 2022 3.740 3.960 3.740 3.920 6,231,939 +0.27(+7.40%)
Oct 03, 2022 3.480 3.717 3.375 3.650 7,494,079 +0.21(+6.10%)
Sep 30, 2022 3.410 3.595 3.360 3.440 5,049,544 +0.02(+0.58%)
Sep 29, 2022 3.590 3.610 3.380 3.420 4,620,188 -0.30(-8.06%)
Sep 28, 2022 3.500 3.730 3.500 3.720 7,518,895 +0.20(+5.68%)
Sep 27, 2022 3.610 3.710 3.495 3.520 4,796,999 +0.00(+0.00%)
Sep 26, 2022 3.560 3.705 3.500 3.520 4,661,989 -0.04(-1.12%)
Sep 23, 2022 3.510 3.640 3.480 3.560 4,497,221 -0.01(-0.28%)
Sep 22, 2022 3.750 3.765 3.560 3.570 3,970,775 -0.18(-4.80%)
Sep 21, 2022 3.780 3.960 3.680 3.750 8,004,624 -0.01(-0.27%)
Sep 20, 2022 3.890 3.890 3.760 3.760 5,751,471 -0.20(-5.05%)
Sep 19, 2022 3.750 3.970 3.750 3.960 6,624,319 +0.17(+4.49%)
Sep 16, 2022 3.970 4.050 3.790 3.790 9,771,063 -0.29(-7.11%)
Sep 15, 2022 4.000 4.170 3.885 4.080 17,447,856 +0.01(+0.25%)
Sep 14, 2022 3.920 4.070 3.840 4.070 16,789,602 +0.15(+3.83%)
Sep 13, 2022 4.120 4.190 3.890 3.920 49,717,644 -0.26(-6.22%)
Sep 12, 2022 4.110 4.270 4.020 4.180 26,270,536 +0.07(+1.70%)
Sep 09, 2022 3.920 4.120 3.920 4.110 21,724,560 +0.20(+5.12%)
Sep 08, 2022 3.720 3.960 3.670 3.910 25,270,412 +0.11(+2.89%)
Sep 07, 2022 3.760 3.921 3.680 3.800 8,865,473 +0.02(+0.53%)
Sep 06, 2022 3.860 3.920 3.695 3.780 9,401,621 -0.06(-1.56%)
Sep 02, 2022 4.070 4.150 3.830 3.840 7,964,339 -0.16(-4.00%)
Sep 01, 2022 4.010 4.020 3.690 4.000 9,603,128 -0.09(-2.20%)
Aug 31, 2022 4.050 4.240 4.000 4.090 9,893,793 +0.09(+2.25%)
Aug 30, 2022 4.080 4.200 3.930 4.000 6,327,180 -0.06(-1.48%)
Aug 29, 2022 3.810 4.180 3.770 4.060 13,607,248 +0.17(+4.37%)
Aug 26, 2022 4.250 4.370 3.755 3.890 14,235,235 -0.38(-8.90%)
Aug 25, 2022 4.290 4.490 4.210 4.270 17,487,388 +0.08(+1.91%)
Aug 24, 2022 4.150 4.300 4.150 4.190 5,177,086 +0.05(+1.21%)
Aug 23, 2022 4.160 4.325 4.090 4.140 10,386,419 -0.07(-1.66%)
Aug 22, 2022 4.110 4.270 3.980 4.210 16,777,258 +0.01(+0.24%)
Aug 19, 2022 4.390 4.390 4.085 4.200 10,384,630 -0.30(-6.67%)
Aug 18, 2022 4.400 4.555 4.332 4.500 10,385,165 +0.04(+0.90%)
Aug 17, 2022 4.360 4.580 4.290 4.460 20,331,616 +0.01(+0.22%)
Aug 16, 2022 4.450 4.620 4.320 4.450 15,446,862 +0.00(+0.00%)
Aug 15, 2022 4.580 4.750 4.400 4.450 38,156,764 +0.44(+10.97%)
Aug 12, 2022 4.200 4.200 3.880 4.010 31,113,426 -0.22(-5.20%)
Aug 11, 2022 4.740 4.770 4.030 4.230 25,192,676 -0.39(-8.44%)
Aug 10, 2022 4.370 4.765 4.170 4.620 24,370,004 +0.42(+10.00%)
Aug 09, 2022 4.230 4.530 3.890 4.200 45,786,948 -0.53(-11.21%)
Aug 08, 2022 4.810 5.070 4.710 4.730 21,001,008 -0.09(-1.87%)
Aug 05, 2022 4.410 5.020 4.370 4.820 26,687,768 +0.25(+5.47%)
Aug 04, 2022 4.500 4.670 4.450 4.570 13,814,205 +0.02(+0.44%)
Aug 03, 2022 4.100 4.660 4.100 4.550 29,164,332 +0.43(+10.44%)
Aug 02, 2022 3.760 4.265 3.760 4.120 18,857,316 +0.27(+7.01%)
Aug 01, 2022 3.830 4.010 3.650 3.850 19,457,126 -0.05(-1.28%)
Jul 29, 2022 3.850 3.905 3.740 3.900 7,599,346 +0.00(+0.00%)
Jul 28, 2022 3.810 3.980 3.670 3.900 8,218,765 +0.03(+0.78%)
Jul 27, 2022 3.550 3.920 3.520 3.870 7,258,402 +0.42(+12.17%)
Jul 26, 2022 3.630 3.630 3.420 3.450 5,371,518 -0.22(-5.99%)
Jul 25, 2022 3.750 3.840 3.600 3.670 10,675,843 -0.13(-3.42%)
Jul 22, 2022 4.040 4.090 3.680 3.800 12,246,022 -0.34(-8.21%)
Jul 21, 2022 4.080 4.290 4.040 4.140 17,697,816 -0.06(-1.43%)
Jul 20, 2022 3.650 4.320 3.650 4.200 29,407,984 +0.51(+13.82%)
Jul 19, 2022 3.700 3.740 3.490 3.690 16,065,630 +0.04(+1.10%)
Jul 18, 2022 3.530 3.800 3.530 3.650 23,096,372 +0.16(+4.58%)
Jul 15, 2022 3.390 3.530 3.320 3.490 29,148,030 +0.21(+6.40%)
Jul 14, 2022 3.290 3.470 3.221 3.280 68,384,328 +0.00(+0.00%)
Jul 13, 2022 3.320 3.470 3.160 3.280 257,493,584 +1.05(+47.09%)
Jul 12, 2022 2.300 2.350 2.220 2.230 2,564,069 -0.07(-3.04%)
Jul 11, 2022 2.450 2.480 2.280 2.300 2,302,766 -0.19(-7.63%)
Jul 08, 2022 2.520 2.550 2.430 2.490 2,055,146 -0.10(-3.86%)
Jul 07, 2022 2.430 2.590 2.430 2.590 3,539,157 +0.16(+6.58%)
Jul 06, 2022 2.530 2.540 2.405 2.430 3,283,963 -0.10(-3.95%)
Jul 05, 2022 2.390 2.540 2.310 2.530 3,674,501 +0.11(+4.55%)
Jul 01, 2022 2.370 2.465 2.370 2.420 3,547,425 +0.04(+1.68%)
Jun 30, 2022 2.420 2.420 2.240 2.380 5,584,597 -0.01(-0.42%)
Jun 29, 2022 2.360 2.420 2.300 2.390 4,127,211 +0.03(+1.27%)
Jun 28, 2022 2.550 2.560 2.350 2.360 3,335,878 -0.17(-6.72%)
Jun 27, 2022 2.570 2.620 2.440 2.530 4,264,022 -0.04(-1.56%)
Jun 24, 2022 2.420 2.580 2.420 2.570 7,375,514 +0.20(+8.44%)
Jun 23, 2022 2.310 2.430 2.245 2.370 5,914,789 +0.08(+3.49%)
Jun 22, 2022 2.240 2.365 2.240 2.290 5,774,388 +0.00(+0.00%)
Jun 21, 2022 2.290 2.400 2.245 2.290 6,719,249 +0.03(+1.33%)
Jun 17, 2022 2.260 2.340 2.210 2.260 3,259,499 +0.01(+0.44%)
Jun 16, 2022 2.290 2.290 2.200 2.250 6,891,792 -0.12(-5.06%)
Jun 15, 2022 2.330 2.420 2.300 2.370 10,613,475 +0.11(+4.87%)
Jun 14, 2022 2.360 2.420 2.240 2.260 8,451,005 -0.08(-3.42%)
Jun 13, 2022 2.380 2.470 2.320 2.340 6,259,882 -0.14(-5.65%)
Jun 10, 2022 2.600 2.610 2.450 2.480 4,707,846 -0.12(-4.62%)
Jun 09, 2022 2.810 2.825 2.600 2.600 2,883,182 -0.21(-7.47%)
Jun 08, 2022 2.840 2.930 2.795 2.810 5,039,838 -0.01(-0.35%)
Jun 07, 2022 2.800 2.905 2.758 2.820 5,558,191 +0.00(+0.00%)
Jun 06, 2022 2.850 2.910 2.745 2.820 7,332,959 +0.02(+0.71%)
Jun 03, 2022 2.890 2.910 2.770 2.800 11,590,355 -0.15(-5.08%)
Jun 02, 2022 2.820 3.000 2.735 2.950 8,606,169 +0.12(+4.24%)
Jun 01, 2022 2.910 2.985 2.790 2.830 7,042,031 -0.06(-2.08%)
May 31, 2022 2.940 3.010 2.850 2.890 5,080,560 -0.05(-1.70%)
May 27, 2022 2.940 3.000 2.825 2.940 6,989,144 +0.00(+0.00%)
May 26, 2022 2.740 2.955 2.660 2.940 10,428,934 +0.21(+7.69%)
May 25, 2022 2.500 2.735 2.480 2.730 7,264,371 +0.21(+8.33%)
May 24, 2022 2.700 2.700 2.470 2.520 6,205,412 -0.21(-7.69%)
May 23, 2022 2.850 2.850 2.610 2.730 3,608,123 -0.07(-2.50%)
May 20, 2022 2.980 3.050 2.735 2.800 5,421,918 -0.13(-4.44%)
May 19, 2022 2.840 2.950 2.760 2.930 8,056,646 +0.17(+6.16%)
May 18, 2022 2.750 2.900 2.670 2.760 6,675,178 -0.04(-1.43%)
May 17, 2022 2.840 2.865 2.680 2.800 13,390,139 +0.08(+2.94%)
May 16, 2022 2.800 2.860 2.700 2.720 10,555,474 -0.08(-2.86%)
May 13, 2022 2.700 2.870 2.650 2.800 18,022,888 +0.19(+7.28%)
May 12, 2022 2.770 3.060 2.400 2.610 24,545,188 -0.56(-17.67%)
May 11, 2022 3.300 3.480 3.140 3.170 13,198,425 -0.17(-5.09%)
May 10, 2022 3.760 3.760 3.295 3.340 9,787,256 -0.31(-8.49%)
May 09, 2022 3.640 3.721 3.510 3.650 4,492,914 -0.09(-2.41%)
May 06, 2022 3.820 3.850 3.565 3.740 5,307,856 -0.07(-1.84%)
May 05, 2022 4.090 4.090 3.770 3.810 3,280,382 -0.34(-8.19%)
May 04, 2022 3.990 4.180 3.910 4.150 3,276,889 +0.18(+4.53%)
May 03, 2022 4.030 4.100 3.920 3.970 2,308,805 -0.09(-2.22%)
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.