ironSource (IS) Historical Stock Data
2.75 ↑0.01 (0.36%)
As of November 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, IS is down -0.73% a day on average. There have been 12 days where ironSource closed green and 18 days where IS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.91 | 2.74 | ↓$0.17 (-5.84%) | 2.72 | 2.96 | 11.56M |
| 2022-11-03 | 2.90 | 2.83 | ↓$0.07 (-2.41%) | 2.83 | 3.02 | 12.19M |
| 2022-11-02 | 3.14 | 2.91 | ↓$0.23 (-7.32%) | 2.90 | 3.14 | 4.24M |
| 2022-11-01 | 3.31 | 3.13 | ↓$0.18 (-5.44%) | 3.13 | 3.42 | 3.86M |
| 2022-10-31 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 3.11 | 3.23 | 8.47M |
| 2022-10-28 | 3.06 | 3.18 | ↑$0.12 (3.92%) | 2.97 | 3.18 | 4.36M |
| 2022-10-27 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 3.00 | 3.20 | 4.92M |
| 2022-10-26 | 3.13 | 3.09 | ↓$0.04 (-1.28%) | 3.07 | 3.39 | 4.57M |
| 2022-10-25 | 3.14 | 3.22 | ↑$0.08 (2.55%) | 3.13 | 3.28 | 8.10M |
| 2022-10-24 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 2.92 | 3.13 | 5.63M |
| 2022-10-21 | 3.27 | 3.17 | ↓$0.10 (-3.06%) | 2.99 | 3.27 | 8.89M |
| 2022-10-20 | 3.20 | 3.31 | ↑$0.11 (3.44%) | 3.18 | 3.43 | 11.09M |
| 2022-10-19 | 3.33 | 3.21 | ↓$0.12 (-3.60%) | 3.18 | 3.42 | 9.65M |
| 2022-10-18 | 3.48 | 3.39 | ↓$0.09 (-2.59%) | 3.33 | 3.57 | 12.15M |
| 2022-10-17 | 3.28 | 3.37 | ↑$0.09 (2.74%) | 3.27 | 3.46 | 21.05M |
| 2022-10-14 | 3.36 | 3.13 | ↓$0.23 (-6.85%) | 3.13 | 3.44 | 4.73M |
| 2022-10-13 | 3.14 | 3.32 | ↑$0.18 (5.73%) | 3.07 | 3.39 | 7.41M |
| 2022-10-12 | 3.38 | 3.33 | ↓$0.05 (-1.48%) | 3.24 | 3.40 | 4.42M |
| 2022-10-11 | 3.39 | 3.38 | ↓$0.01 (-0.29%) | 3.24 | 3.50 | 17.13M |
| 2022-10-10 | 3.54 | 3.42 | ↓$0.12 (-3.39%) | 3.38 | 3.61 | 16.11M |
| 2022-10-07 | 3.75 | 3.54 | ↓$0.21 (-5.60%) | 3.53 | 3.77 | 7.86M |
| 2022-10-06 | 3.86 | 3.87 | ↑$0.01 (0.26%) | 3.73 | 4.01 | 10.03M |
| 2022-10-05 | 3.84 | 3.87 | ↑$0.03 (0.78%) | 3.70 | 3.90 | 7.41M |
| 2022-10-04 | 3.74 | 3.92 | ↑$0.18 (4.81%) | 3.74 | 3.96 | 6.23M |
| 2022-10-03 | 3.48 | 3.65 | ↑$0.17 (4.89%) | 3.38 | 3.72 | 7.49M |
| 2022-09-30 | 3.41 | 3.44 | ↑$0.03 (0.88%) | 3.36 | 3.60 | 5M |
| 2022-09-29 | 3.59 | 3.42 | ↓$0.17 (-4.74%) | 3.38 | 3.61 | 4.57M |
| 2022-09-28 | 3.50 | 3.72 | ↑$0.22 (6.29%) | 3.50 | 3.73 | 7.50M |
| 2022-09-27 | 3.61 | 3.52 | ↓$0.09 (-2.49%) | 3.50 | 3.71 | 4.76M |
| 2022-09-26 | 3.56 | 3.52 | ↓$0.04 (-1.12%) | 3.50 | 3.71 | 4.59M |
Create an account or log in to view more rows.
$IS hi hi
$IS hang tight
ignore fud and buy dips if you can
everyone be okay????
$IS bear trap?
$IS Green today if ya buy
$IS She's gettin' ready to...
$IS I hate this company.
$IS lock and load
$IS holding and buying these dips is so easy.
$IS going down
$IS about to pop IMHO