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 (%)
Aug 31, 2021 9.590 10.02 9.590 9.940 2,440,343 +0.16(+1.64%)
Aug 30, 2021 9.990 10.01 9.750 9.780 546,971 -0.16(-1.61%)
Aug 27, 2021 9.570 10.03 9.570 9.940 721,721 +0.35(+3.65%)
Aug 26, 2021 10.38 10.44 9.540 9.590 1,376,182 -0.95(-9.01%)
Aug 25, 2021 9.770 10.61 9.750 10.54 3,218,666 +0.97(+10.14%)
Aug 24, 2021 8.910 9.680 8.850 9.570 2,821,141 +0.56(+6.22%)
Aug 23, 2021 9.000 9.160 8.701 9.010 614,437 +0.04(+0.45%)
Aug 20, 2021 8.680 9.230 8.600 8.970 1,084,806 +0.37(+4.30%)
Aug 19, 2021 8.550 8.970 8.460 8.600 1,204,382 -0.05(-0.58%)
Aug 18, 2021 8.570 8.920 8.450 8.650 1,126,998 +0.00(+0.00%)
Aug 17, 2021 8.890 8.970 8.600 8.650 1,099,399 -0.33(-3.67%)
Aug 16, 2021 9.600 9.645 8.830 8.980 1,273,915 -0.70(-7.23%)
Aug 13, 2021 9.790 10.08 9.610 9.680 1,044,373 +0.00(+0.00%)
Aug 12, 2021 9.000 9.845 8.962 9.680 1,185,151 +0.77(+8.64%)
Aug 11, 2021 9.010 9.130 8.650 8.910 2,096,880 +0.15(+1.71%)
Aug 10, 2021 8.860 8.888 8.650 8.760 493,708 +0.05(+0.57%)
Aug 09, 2021 8.550 8.820 8.480 8.710 395,564 +0.17(+1.99%)
Aug 06, 2021 8.800 8.819 8.420 8.540 730,489 -0.25(-2.84%)
Aug 05, 2021 8.950 8.957 8.690 8.790 679,964 -0.10(-1.12%)
Aug 04, 2021 8.830 8.970 8.700 8.890 974,050 +0.07(+0.79%)
Aug 03, 2021 8.720 9.110 8.623 8.820 1,201,505 +0.01(+0.11%)
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.