New Zealand markets open in 22 minutes

ironSource Ltd. (IS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.22-0.15 (-2.35%)
As of 03:38PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20226.246.446.016.226.222,816,024
24 Jan 20225.706.405.696.376.374,961,500
21 Jan 20226.686.726.126.136.134,940,900
20 Jan 20226.827.026.696.726.725,158,200
19 Jan 20226.606.906.556.726.724,001,000
18 Jan 20226.406.826.276.496.494,308,700
14 Jan 20226.546.826.306.556.553,277,900
13 Jan 20226.997.006.636.656.652,401,000
12 Jan 20227.087.306.866.916.913,206,300
11 Jan 20226.937.366.807.357.353,823,400
10 Jan 20226.796.956.496.916.913,707,700
07 Jan 20226.937.146.846.896.893,962,900
06 Jan 20227.027.296.846.986.983,260,000
05 Jan 20227.447.537.097.107.102,470,200
04 Jan 20228.038.067.287.507.502,397,900
03 Jan 20227.798.077.537.947.947,811,900
31 Dec 20217.918.127.737.747.742,113,900
30 Dec 20217.518.207.517.957.953,261,900
29 Dec 20217.727.817.517.657.651,572,200
28 Dec 20217.677.927.457.807.807,730,700
27 Dec 20217.847.917.327.567.565,839,300
23 Dec 20218.198.288.048.208.20944,000
22 Dec 20218.098.287.958.198.192,516,900
21 Dec 20217.768.117.728.088.08765,700
20 Dec 20217.697.967.517.677.67500,900
17 Dec 20217.838.177.668.018.011,802,500
16 Dec 20218.008.247.797.987.982,458,300
15 Dec 20217.607.927.457.907.901,823,200
14 Dec 20217.627.977.377.587.582,178,400
13 Dec 20218.238.237.707.757.751,679,800
10 Dec 20218.498.598.058.138.13959,400
09 Dec 20218.678.748.218.308.30964,000
08 Dec 20218.618.988.388.678.671,526,900
07 Dec 20218.578.838.528.668.663,189,400
06 Dec 20217.918.097.567.977.971,739,300
03 Dec 20218.508.547.797.977.972,921,000
02 Dec 20218.288.587.968.408.402,283,500
01 Dec 20218.858.858.138.268.262,666,100
30 Nov 20218.808.918.398.588.583,654,100
29 Nov 20218.958.998.528.848.843,879,300
26 Nov 20218.908.988.668.948.941,539,500
24 Nov 20219.009.198.739.119.111,334,500
23 Nov 20219.089.228.829.079.071,482,200
22 Nov 20219.609.668.969.249.242,557,300
19 Nov 20219.6510.079.449.599.591,186,500
18 Nov 202110.0310.079.489.669.661,813,300
17 Nov 202110.0710.129.939.969.961,157,800
16 Nov 202110.1210.329.8710.0210.023,525,300
15 Nov 202110.9211.1010.0410.2010.205,662,400
12 Nov 202112.1012.1710.3711.0511.058,661,900
11 Nov 202112.3212.6812.0212.4312.435,674,700
10 Nov 202112.2313.1411.8712.1212.124,292,700
09 Nov 202111.8412.4411.7112.0412.044,373,800
08 Nov 202111.5111.7711.3311.6811.682,559,100
05 Nov 202111.3711.4911.1111.2111.211,190,500
04 Nov 202111.1411.4511.0011.3111.311,025,600
03 Nov 202111.3511.3610.9711.1011.10945,900
02 Nov 202111.4611.5511.3111.3711.37819,100
01 Nov 202111.2611.6411.2411.4711.471,192,200
29 Oct 202111.5811.5811.3711.3911.391,628,700
28 Oct 202111.5511.6911.3811.5811.58840,100
27 Oct 202112.1312.1611.5011.5011.50722,000
26 Oct 202111.7512.0211.5111.8811.881,699,500
25 Oct 202111.8912.0111.5111.6211.621,651,600
22 Oct 202111.4011.7611.3811.7411.74716,300
21 Oct 202111.4311.8111.3811.5411.54833,600
20 Oct 202111.7511.7711.4311.5711.571,381,200
19 Oct 202111.6512.0011.5011.7011.701,966,200
18 Oct 202111.6711.7511.5111.6411.641,479,500
15 Oct 202111.6611.9411.1311.7411.741,998,400
14 Oct 202111.7012.0111.4411.5111.511,434,900
13 Oct 202110.8711.1710.8111.0911.09557,300
12 Oct 202110.6610.9010.5910.8910.89865,200
11 Oct 202110.5010.8110.3810.7010.702,498,100
08 Oct 202110.5010.6710.3810.4710.471,242,800
07 Oct 202110.4310.7210.3510.6010.601,175,800
06 Oct 202110.4810.6810.3810.5710.57947,400
05 Oct 202110.2110.5510.0810.5510.551,200,600
04 Oct 202110.5010.609.9510.1910.191,831,000
01 Oct 202110.9911.0610.4710.6310.631,610,100
30 Sep 202111.3411.3710.8310.8710.872,949,700
29 Sep 202111.5711.8311.1611.2611.262,754,000
28 Sep 202111.3511.6611.2011.6011.601,809,300
27 Sep 202112.1712.1711.4411.5211.522,177,500
24 Sep 202112.1512.2911.8812.1612.161,459,700
23 Sep 202111.8612.3711.8311.9511.954,124,600
22 Sep 202112.0412.1111.6011.7611.761,263,900
21 Sep 202111.9211.9811.4411.5911.59666,400
20 Sep 202111.8612.2411.6311.7911.791,209,500
17 Sep 202112.2412.6012.0812.4012.403,451,700
16 Sep 202112.3012.7012.2012.4312.431,915,300
15 Sep 202111.9412.3611.5912.3612.363,054,100
14 Sep 202111.2612.4411.1911.9211.922,738,400
13 Sep 202111.4711.5910.8811.2411.243,769,600
10 Sep 202110.4711.5710.4311.5111.513,021,000
09 Sep 202110.0210.6010.0210.4810.48697,800
08 Sep 202110.0210.4610.0210.1210.12754,800
07 Sep 202110.2410.5610.0610.2410.241,102,800
03 Sep 20219.7210.539.7210.3010.301,253,100
02 Sep 20219.819.909.569.829.821,042,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...