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 (%)
Nov 30, 2023 3.610 3.690 3.510 3.640 75,180 +0.00(+0.00%)
Nov 29, 2023 3.700 3.760 3.575 3.640 67,878 -0.07(-1.89%)
Nov 28, 2023 3.610 3.720 3.585 3.710 66,656 +0.13(+3.63%)
Nov 27, 2023 3.750 3.810 3.570 3.580 156,252 -0.15(-4.02%)
Nov 24, 2023 3.710 3.820 3.710 3.730 30,879 +0.02(+0.54%)
Nov 22, 2023 3.850 3.870 3.690 3.710 83,087 -0.04(-1.07%)
Nov 21, 2023 3.390 3.750 3.370 3.750 127,350 +0.11(+2.90%)
Nov 20, 2023 3.590 3.680 3.560 3.644 24,940 +0.08(+2.37%)
Nov 17, 2023 3.620 3.620 3.520 3.560 20,905 -0.09(-2.47%)
Nov 16, 2023 3.690 3.720 3.560 3.650 37,192 -0.09(-2.41%)
Nov 15, 2023 3.740 3.770 3.649 3.740 71,827 +0.07(+1.91%)
Nov 14, 2023 3.790 3.790 3.620 3.670 80,796 +0.03(+0.82%)
Nov 13, 2023 3.500 3.680 3.460 3.640 31,873 +0.04(+1.11%)
Nov 10, 2023 3.560 3.650 3.520 3.600 27,138 -0.05(-1.37%)
Nov 09, 2023 3.760 3.810 3.590 3.650 63,328 -0.02(-0.54%)
Nov 08, 2023 3.680 3.780 3.620 3.670 56,501 +0.03(+0.82%)
Nov 07, 2023 3.700 3.705 3.620 3.640 48,504 -0.07(-1.89%)
Nov 06, 2023 3.670 3.760 3.620 3.710 41,905 +0.03(+0.82%)
Nov 03, 2023 3.610 3.790 3.610 3.680 84,773 +0.10(+2.79%)
Nov 02, 2023 3.580 3.680 3.520 3.580 72,639 +0.09(+2.58%)
Nov 01, 2023 3.440 3.545 3.390 3.490 62,418 +0.14(+4.18%)
Oct 31, 2023 3.290 3.480 3.260 3.350 30,465 +0.10(+3.08%)
Oct 30, 2023 3.270 3.330 3.190 3.250 44,590 +0.03(+0.93%)
Oct 27, 2023 3.270 3.470 3.190 3.220 36,353 -0.11(-3.30%)
Oct 26, 2023 3.350 3.350 3.155 3.330 28,213 +0.07(+2.15%)
Oct 25, 2023 3.360 3.505 3.220 3.260 30,313 -0.07(-2.10%)
Oct 24, 2023 3.340 3.690 3.320 3.330 30,272 +0.02(+0.60%)
Oct 23, 2023 3.240 3.470 3.240 3.310 49,372 -0.06(-1.78%)
Oct 20, 2023 3.450 3.890 3.370 3.370 61,267 -0.10(-2.88%)
Oct 19, 2023 3.530 3.598 3.460 3.470 14,695 -0.04(-1.14%)
Oct 18, 2023 3.510 3.580 3.420 3.510 39,378 -0.02(-0.57%)
Oct 17, 2023 3.540 3.960 3.410 3.530 37,733 +0.04(+1.15%)
Oct 16, 2023 3.390 3.540 3.380 3.490 33,780 +0.10(+2.95%)
Oct 13, 2023 3.430 3.460 3.360 3.390 48,817 -0.14(-3.97%)
Oct 12, 2023 3.650 3.650 3.450 3.530 54,153 -0.13(-3.55%)
Oct 11, 2023 3.640 3.690 3.580 3.660 55,235 +0.09(+2.52%)
Oct 10, 2023 3.560 3.700 3.500 3.570 71,676 +0.11(+3.18%)
Oct 09, 2023 3.420 3.500 3.400 3.460 32,023 +0.03(+0.87%)
Oct 06, 2023 3.390 3.520 3.390 3.430 24,293 -0.01(-0.29%)
Oct 05, 2023 3.410 3.450 3.380 3.440 19,569 +0.00(+0.00%)
Oct 04, 2023 3.430 3.534 3.350 3.440 247,129 +0.05(+1.47%)
Oct 03, 2023 3.300 3.400 3.210 3.390 242,304 +0.07(+2.11%)
Oct 02, 2023 3.480 3.480 3.270 3.320 102,393 -0.21(-5.95%)
Sep 29, 2023 3.470 3.589 3.430 3.530 98,358 +0.05(+1.44%)
Sep 28, 2023 3.460 3.589 3.400 3.480 44,166 -0.12(-3.33%)
Sep 27, 2023 3.450 3.780 3.450 3.600 139,238 +0.19(+5.57%)
Sep 26, 2023 3.410 3.450 3.390 3.410 39,677 -0.04(-1.16%)
Sep 25, 2023 3.450 3.500 3.450 3.450 23,502 -0.01(-0.29%)
Sep 22, 2023 3.560 3.565 3.460 3.460 65,713 -0.10(-2.81%)
Sep 21, 2023 3.620 3.620 3.520 3.560 87,443 -0.11(-3.00%)
Sep 20, 2023 3.640 3.828 3.590 3.670 59,055 +0.05(+1.38%)
Sep 19, 2023 3.650 3.670 3.570 3.620 240,830 -0.05(-1.36%)
Sep 18, 2023 3.780 3.780 3.590 3.670 66,899 -0.16(-4.18%)
Sep 15, 2023 3.810 3.900 3.810 3.830 193,644 +0.13(+3.51%)
Sep 14, 2023 3.630 3.730 3.620 3.700 222,459 +0.17(+4.82%)
Sep 13, 2023 3.480 3.610 3.460 3.530 245,837 -0.06(-1.67%)
Sep 12, 2023 3.530 3.640 3.480 3.590 368,763 -0.02(-0.55%)
Sep 11, 2023 3.650 3.700 3.540 3.610 204,903 -0.07(-1.90%)
Sep 08, 2023 3.760 3.815 3.640 3.680 605,865 -0.13(-3.41%)
Sep 07, 2023 3.800 3.830 3.670 3.810 146,177 -0.02(-0.52%)
Sep 06, 2023 3.850 3.880 3.790 3.830 218,878 -0.07(-1.79%)
Sep 05, 2023 3.960 3.970 3.800 3.900 146,054 +0.04(+1.04%)
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.