Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tremor International Ltd ADR (NQ: TRMR )

5.020 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2024 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 (%)
Apr 28, 2023 5.300 5.760 5.300 5.720 166,192 +0.34(+6.32%)
Apr 27, 2023 5.500 5.518 5.360 5.380 71,761 -0.05(-0.92%)
Apr 26, 2023 5.720 5.720 5.400 5.430 76,848 +0.00(+0.00%)
Apr 25, 2023 5.520 5.620 5.370 5.430 99,131 -0.01(-0.18%)
Apr 24, 2023 5.510 5.510 5.380 5.440 78,929 -0.04(-0.73%)
Apr 21, 2023 5.500 5.630 5.470 5.480 59,493 +0.00(+0.00%)
Apr 20, 2023 5.640 5.640 5.480 5.480 30,939 -0.21(-3.69%)
Apr 19, 2023 5.800 5.800 5.630 5.690 48,811 -0.14(-2.40%)
Apr 18, 2023 6.340 6.340 5.750 5.830 123,511 -0.33(-5.36%)
Apr 17, 2023 5.740 6.250 5.599 6.160 417,877 +0.39(+6.76%)
Apr 14, 2023 5.870 5.890 5.625 5.770 49,545 -0.15(-2.53%)
Apr 13, 2023 5.720 5.940 5.720 5.920 39,458 +0.26(+4.59%)
Apr 12, 2023 5.980 5.980 5.640 5.660 61,079 +0.09(+1.62%)
Apr 11, 2023 5.400 5.590 5.400 5.570 161,320 +0.11(+2.01%)
Apr 10, 2023 5.370 5.590 5.340 5.460 59,694 +0.02(+0.37%)
Apr 06, 2023 5.220 5.500 5.184 5.440 49,614 +0.21(+4.02%)
Apr 05, 2023 5.280 5.350 5.210 5.230 81,360 -0.08(-1.51%)
Apr 04, 2023 5.230 5.360 5.140 5.310 112,041 +0.05(+0.95%)
Apr 03, 2023 5.200 5.260 5.130 5.260 35,372 +0.01(+0.29%)
Mar 31, 2023 5.200 5.280 5.060 5.245 91,086 +0.05(+1.06%)
Mar 30, 2023 5.240 5.320 5.150 5.190 75,283 +0.00(+0.00%)
Mar 29, 2023 5.190 5.323 5.170 5.190 64,483 +0.08(+1.57%)
Mar 28, 2023 5.090 5.210 5.080 5.110 49,908 -0.15(-2.85%)
Mar 27, 2023 5.300 5.359 5.210 5.260 47,720 -0.01(-0.19%)
Mar 24, 2023 5.290 5.290 5.170 5.270 35,179 -0.05(-0.94%)
Mar 23, 2023 5.380 5.460 5.290 5.320 145,074 -0.10(-1.85%)
Mar 22, 2023 5.590 5.620 5.380 5.420 64,779 -0.20(-3.56%)
Mar 21, 2023 5.430 5.690 5.410 5.620 88,232 +0.25(+4.66%)
Mar 20, 2023 5.300 5.435 5.260 5.370 45,272 +0.08(+1.51%)
Mar 17, 2023 5.260 5.430 5.230 5.290 174,228 -0.05(-0.94%)
Mar 16, 2023 5.540 5.540 5.260 5.340 273,005 -0.31(-5.49%)
Mar 15, 2023 5.620 5.700 5.500 5.650 217,037 -0.59(-9.46%)
Mar 14, 2023 6.440 6.620 6.140 6.240 474,282 +0.54(+9.47%)
Mar 13, 2023 5.530 5.830 5.530 5.700 183,692 -0.07(-1.21%)
Mar 10, 2023 5.990 5.990 5.705 5.770 187,704 -0.29(-4.79%)
Mar 09, 2023 6.370 6.370 6.050 6.060 293,410 -0.32(-5.02%)
Mar 08, 2023 6.080 6.410 6.020 6.380 406,281 -0.18(-2.74%)
Mar 07, 2023 6.710 6.760 6.340 6.560 600,499 -0.99(-13.11%)
Mar 06, 2023 7.700 7.731 7.530 7.550 74,901 -0.13(-1.69%)
Mar 03, 2023 7.580 7.740 7.548 7.680 33,953 +0.09(+1.19%)
Mar 02, 2023 7.600 7.610 7.465 7.590 58,223 -0.09(-1.17%)
Mar 01, 2023 7.860 7.880 7.640 7.680 44,148 -0.16(-2.04%)
Feb 28, 2023 7.850 7.904 7.760 7.840 160,737 +0.07(+0.90%)
Feb 27, 2023 7.720 7.840 7.650 7.770 90,559 +0.19(+2.51%)
Feb 24, 2023 7.860 7.950 7.540 7.580 81,747 -0.55(-6.77%)
Feb 23, 2023 7.950 8.190 7.840 8.130 94,362 +0.43(+5.58%)
Feb 22, 2023 7.700 7.790 7.650 7.700 29,287 +0.01(+0.13%)
Feb 21, 2023 7.910 7.910 7.610 7.690 71,654 -0.20(-2.53%)
Feb 17, 2023 7.870 7.920 7.780 7.890 32,717 -0.08(-1.00%)
Feb 16, 2023 7.990 8.090 7.930 7.970 45,337 -0.05(-0.62%)
Feb 15, 2023 7.840 8.020 7.750 8.020 53,110 +0.31(+4.02%)
Feb 14, 2023 7.820 7.960 7.690 7.710 69,995 +0.00(+0.00%)
Feb 13, 2023 7.630 7.790 7.560 7.710 107,234 +0.07(+0.92%)
Feb 10, 2023 7.840 7.850 7.610 7.640 59,032 -0.27(-3.41%)
Feb 09, 2023 8.230 8.230 7.840 7.910 74,158 -0.13(-1.62%)
Feb 08, 2023 8.180 8.270 8.005 8.040 70,141 -0.13(-1.59%)
Feb 07, 2023 8.060 8.220 8.033 8.170 53,488 +0.08(+0.99%)
Feb 06, 2023 8.070 8.240 8.010 8.090 47,471 -0.03(-0.37%)
Feb 03, 2023 8.250 8.330 8.110 8.120 93,170 -0.28(-3.33%)
Feb 02, 2023 8.310 8.510 8.290 8.400 152,643 +0.19(+2.31%)
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.