ironSource (IS) Historical Stock Data

2.80 ↑0.19 (7.28%)
As of Market Close on May 13th, 2022.

Historical Data

In the past 30 trading days, IS is down -1.42% a day on average. There have been 11 days where ironSource closed green and 19 days where IS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-132.702.80↑$0.10 (3.70%)2.652.8716.40M
2022-05-122.772.61↓$0.16 (-5.78%)2.403.0624.53M
2022-05-113.303.17↓$0.13 (-3.94%)3.143.4813.19M
2022-05-103.763.34↓$0.42 (-11.17%)3.303.769.78M
2022-05-093.643.65↑$0.01 (0.27%)3.513.724.36M
2022-05-063.823.74↓$0.08 (-2.09%)3.573.855.30M
2022-05-054.093.81↓$0.28 (-6.85%)3.774.093.28M
2022-05-043.994.15↑$0.16 (4.01%)3.914.183.28M
2022-05-034.033.97↓$0.06 (-1.49%)3.924.102.30M
2022-05-023.854.06↑$0.21 (5.45%)3.744.062.64M
2022-04-293.973.83↓$0.14 (-3.53%)3.834.122.66M
2022-04-283.904.00↑$0.10 (2.56%)3.844.084.26M
2022-04-274.013.88↓$0.13 (-3.24%)3.824.093.91M
2022-04-264.213.98↓$0.23 (-5.46%)3.984.242.64M
2022-04-254.094.19↑$0.10 (2.44%)4.074.212.83M
2022-04-224.234.09↓$0.14 (-3.31%)4.084.362.31M
2022-04-214.354.25↓$0.10 (-2.30%)4.214.483.93M
2022-04-204.674.33↓$0.34 (-7.28%)4.314.672.61M
2022-04-194.554.63↑$0.08 (1.76%)4.504.703.99M
2022-04-184.594.51↓$0.08 (-1.74%)4.454.592.75M
2022-04-144.714.58↓$0.13 (-2.76%)4.564.761.82M
2022-04-134.624.74↑$0.12 (2.60%)4.544.822.26M
2022-04-124.614.69↑$0.08 (1.74%)4.594.852.54M
2022-04-114.514.52↑$0.01 (0.22%)4.404.593.70M
2022-04-084.684.57↓$0.11 (-2.35%)4.574.752.71M
2022-04-074.784.70↓$0.08 (-1.67%)4.614.872.85M
2022-04-064.804.73↓$0.07 (-1.46%)4.644.833.15M
2022-04-054.994.87↓$0.12 (-2.40%)4.795.144.80M
2022-04-044.755.00↑$0.25 (5.26%)4.705.347.50M
2022-04-014.864.67↓$0.19 (-3.91%)4.665.034.79M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$IS hold and buy… go green go!!!

0 Like Report
micmic

$IS we like the stock

0 Like Report
glaglewd

$IS wtf is going on?

0 Like Report