Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tremor International Ltd ADR (NQ: TRMR )

N/A 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 (%)
Aug 31, 2023 3.840 3.850 3.680 3.770 678,049 -0.13(-3.33%)
Aug 30, 2023 3.950 4.000 3.870 3.900 112,149 -0.07(-1.76%)
Aug 29, 2023 4.110 4.140 3.920 3.970 238,874 +0.02(+0.51%)
Aug 28, 2023 3.960 4.030 3.910 3.950 46,183 -0.03(-0.75%)
Aug 25, 2023 3.940 4.000 3.850 3.980 138,027 +0.08(+2.05%)
Aug 24, 2023 4.280 4.280 3.860 3.900 387,952 -0.18(-4.41%)
Aug 23, 2023 4.050 4.150 3.980 4.080 380,713 -0.08(-1.92%)
Aug 22, 2023 4.330 4.360 4.010 4.160 277,031 -0.21(-4.81%)
Aug 21, 2023 4.250 4.380 4.060 4.370 418,285 +0.27(+6.59%)
Aug 18, 2023 3.980 4.200 3.950 4.100 531,531 -0.25(-5.75%)
Aug 17, 2023 4.370 4.580 4.290 4.350 821,693 -1.91(-30.51%)
Aug 16, 2023 6.400 6.620 6.220 6.260 47,653 +0.07(+1.13%)
Aug 15, 2023 6.340 6.370 6.190 6.190 27,928 -0.19(-2.98%)
Aug 14, 2023 6.220 6.398 6.170 6.380 17,789 +0.10(+1.59%)
Aug 11, 2023 6.360 6.480 6.280 6.280 41,573 -0.10(-1.57%)
Aug 10, 2023 6.800 6.837 6.280 6.380 98,067 -0.54(-7.80%)
Aug 09, 2023 7.100 7.250 6.890 6.920 68,691 -0.28(-3.89%)
Aug 08, 2023 7.380 7.380 7.020 7.200 53,406 -0.12(-1.64%)
Aug 07, 2023 7.360 7.410 7.320 7.320 6,153 -0.05(-0.68%)
Aug 04, 2023 7.560 7.560 7.270 7.370 18,321 -0.13(-1.73%)
Aug 03, 2023 7.410 7.500 7.410 7.500 5,700 -0.02(-0.27%)
Aug 02, 2023 7.500 7.520 7.396 7.520 15,353 -0.07(-0.92%)
Aug 01, 2023 7.555 7.675 7.415 7.590 29,311 +0.03(+0.40%)
Jul 31, 2023 7.420 7.750 7.360 7.560 47,604 +0.10(+1.34%)
Jul 28, 2023 7.350 7.570 7.350 7.460 21,793 +0.01(+0.13%)
Jul 27, 2023 7.350 7.530 7.350 7.450 20,299 +0.27(+3.76%)
Jul 26, 2023 7.360 7.400 7.180 7.180 62,869 -0.24(-3.23%)
Jul 25, 2023 7.189 7.495 7.189 7.420 36,884 -0.03(-0.40%)
Jul 24, 2023 7.470 7.550 7.390 7.450 57,233 -0.06(-0.80%)
Jul 21, 2023 7.380 7.550 7.280 7.510 35,009 +0.05(+0.67%)
Jul 20, 2023 7.430 7.570 7.410 7.460 19,751 -0.21(-2.74%)
Jul 19, 2023 7.570 7.670 7.505 7.670 18,897 +0.00(+0.00%)
Jul 18, 2023 7.690 7.710 7.520 7.670 483,350 -0.08(-1.03%)
Jul 17, 2023 7.560 7.750 7.560 7.750 21,106 +0.18(+2.38%)
Jul 14, 2023 7.650 7.750 7.450 7.570 57,255 -0.10(-1.30%)
Jul 13, 2023 7.620 7.765 7.510 7.670 26,153 +0.07(+0.92%)
Jul 12, 2023 7.490 7.600 7.262 7.600 31,072 +0.28(+3.83%)
Jul 11, 2023 7.300 7.450 7.250 7.320 21,442 +0.03(+0.41%)
Jul 10, 2023 7.240 7.330 7.240 7.290 69,975 +0.15(+2.10%)
Jul 07, 2023 7.090 7.240 7.030 7.140 16,536 +0.06(+0.85%)
Jul 06, 2023 7.130 7.130 6.910 7.080 20,860 +0.08(+1.14%)
Jul 05, 2023 7.240 7.310 6.992 7.000 37,155 -0.10(-1.41%)
Jul 03, 2023 7.130 7.230 7.100 7.100 13,730 -0.10(-1.39%)
Jun 30, 2023 7.140 7.240 7.090 7.200 23,959 +0.21(+3.00%)
Jun 29, 2023 7.050 7.250 6.970 6.990 28,528 -0.12(-1.69%)
Jun 28, 2023 7.000 7.140 6.992 7.110 13,822 +0.04(+0.57%)
Jun 27, 2023 6.850 7.070 6.850 7.070 30,851 +0.24(+3.51%)
Jun 26, 2023 6.820 7.010 6.785 6.830 18,769 -0.04(-0.58%)
Jun 23, 2023 6.920 6.970 6.794 6.870 27,017 -0.17(-2.41%)
Jun 22, 2023 7.270 7.270 6.820 7.040 96,457 -0.01(-0.14%)
Jun 21, 2023 7.240 7.340 6.970 7.050 36,346 -0.19(-2.62%)
Jun 20, 2023 7.240 7.350 7.160 7.240 38,059 +0.14(+1.97%)
Jun 16, 2023 7.190 7.330 7.030 7.100 87,053 +0.13(+1.87%)
Jun 15, 2023 6.990 7.130 6.950 6.970 69,510 +1.61(+30.04%)
May 08, 2023 5.390 5.390 5.300 5.360 10,246 -0.04(-0.74%)
May 05, 2023 5.340 5.440 5.200 5.400 22,405 +0.17(+3.25%)
May 04, 2023 5.280 5.326 5.200 5.230 39,348 -0.05(-0.95%)
May 03, 2023 5.390 5.450 5.270 5.280 37,539 -0.05(-0.94%)
May 02, 2023 5.530 5.540 5.270 5.330 54,517 -0.21(-3.79%)
May 01, 2023 5.700 5.760 5.455 5.540 41,482 -0.18(-3.15%)
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 88,234 +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%)
Feb 01, 2023 8.130 8.210 7.940 8.210 105,696 +0.06(+0.74%)
Jan 31, 2023 8.240 8.240 8.130 8.150 43,593 -0.09(-1.09%)
Jan 30, 2023 8.340 8.590 8.130 8.240 194,493 +0.08(+0.98%)
Jan 27, 2023 8.010 8.220 8.010 8.160 69,139 +0.02(+0.25%)
Jan 26, 2023 7.980 8.170 7.930 8.140 79,520 +0.22(+2.78%)
Jan 25, 2023 7.640 7.950 7.600 7.920 71,712 +0.13(+1.67%)
Jan 24, 2023 7.670 7.929 7.670 7.790 67,428 +0.00(+0.00%)
Jan 23, 2023 7.470 7.870 7.400 7.790 137,078 +0.21(+2.77%)
Jan 20, 2023 7.300 7.840 7.274 7.580 190,367 -0.09(-1.17%)
Jan 19, 2023 7.110 7.770 7.099 7.670 220,851 +0.01(+0.13%)
Jan 18, 2023 7.360 7.850 7.330 7.660 403,745 +0.26(+3.51%)
Jan 17, 2023 7.040 7.570 7.040 7.400 234,720 +0.07(+0.95%)
Jan 13, 2023 7.210 7.410 7.110 7.330 118,220 +0.10(+1.38%)
Jan 12, 2023 6.980 7.230 6.800 7.230 77,382 +0.28(+4.03%)
Jan 11, 2023 6.950 6.970 6.800 6.950 51,365 -0.04(-0.57%)
Jan 10, 2023 7.020 7.020 6.800 6.990 546,242 -0.02(-0.29%)
Jan 09, 2023 6.880 7.140 6.810 7.010 166,398 +0.44(+6.70%)
Jan 06, 2023 6.740 6.750 6.510 6.570 139,586 -0.24(-3.52%)
Jan 05, 2023 6.770 6.890 6.700 6.810 61,287 +0.00(+0.00%)
Jan 04, 2023 6.590 6.870 6.530 6.810 82,232 +0.44(+6.91%)
Jan 03, 2023 6.490 6.560 6.350 6.370 164,977 -0.08(-1.24%)
Dec 30, 2022 6.540 6.610 6.280 6.450 74,723 -0.10(-1.53%)
Dec 29, 2022 6.400 6.640 6.340 6.550 212,656 +0.21(+3.31%)
Dec 28, 2022 6.500 6.500 6.215 6.340 213,027 +0.15(+2.42%)
Dec 27, 2022 6.350 6.350 6.120 6.190 138,861 -0.19(-2.98%)
Dec 23, 2022 6.560 6.700 6.260 6.380 217,544 -0.15(-2.30%)
Dec 22, 2022 6.530 6.590 6.300 6.530 298,236 -0.21(-3.12%)
Dec 21, 2022 7.330 7.400 6.610 6.740 419,965 -0.60(-8.17%)
Dec 20, 2022 6.630 7.550 6.445 7.340 1,009,203 +0.85(+13.10%)
Dec 19, 2022 6.800 6.800 6.440 6.490 152,068 -0.30(-4.42%)
Dec 16, 2022 6.710 6.900 6.660 6.790 199,368 +0.02(+0.30%)
Dec 15, 2022 7.030 7.220 6.740 6.770 286,065 -0.43(-5.97%)
Dec 14, 2022 7.200 7.370 7.060 7.200 153,078 -0.17(-2.31%)
Dec 13, 2022 7.660 7.660 7.272 7.370 119,241 -0.05(-0.67%)
Dec 12, 2022 7.510 7.580 7.310 7.420 175,265 -0.49(-6.19%)
Dec 09, 2022 8.060 8.060 7.790 7.910 250,823 -0.24(-2.94%)
Dec 08, 2022 7.950 8.325 7.940 8.150 157,273 +0.18(+2.26%)
Dec 07, 2022 7.770 8.000 7.700 7.970 146,990 -0.09(-1.12%)
Dec 06, 2022 7.830 8.060 7.770 8.060 111,088 +0.22(+2.81%)
Dec 05, 2022 8.010 8.070 7.710 7.840 109,294 -0.25(-3.09%)
Dec 02, 2022 8.000 8.170 7.810 8.090 112,664 +0.17(+2.15%)
Dec 01, 2022 7.900 8.060 7.880 7.920 123,213 +0.20(+2.59%)
Nov 30, 2022 7.500 7.740 7.225 7.720 105,508 +0.37(+5.03%)
Nov 29, 2022 7.210 7.440 7.210 7.350 116,645 +0.28(+3.96%)
Nov 28, 2022 7.300 7.440 6.900 7.070 171,180 +0.04(+0.57%)
Nov 25, 2022 7.200 7.390 6.990 7.030 218,302 +0.20(+2.93%)
Nov 23, 2022 6.860 7.030 6.730 6.830 136,256 +0.14(+2.09%)
Nov 22, 2022 6.670 6.754 6.560 6.690 104,008 -0.06(-0.89%)
Nov 21, 2022 6.830 6.880 6.640 6.750 88,503 +0.00(+0.00%)
Nov 18, 2022 6.750 6.935 6.660 6.750 135,058 +0.12(+1.81%)
Nov 17, 2022 6.290 6.670 6.240 6.630 123,204 +0.12(+1.84%)
Nov 16, 2022 6.630 6.660 6.350 6.510 157,998 -0.04(-0.61%)
Nov 15, 2022 6.750 6.780 6.510 6.550 250,870 +0.03(+0.46%)
Nov 14, 2022 6.740 7.120 6.490 6.520 839,907 -2.30(-26.08%)
Nov 11, 2022 8.610 8.990 8.580 8.820 296,204 +0.46(+5.50%)
Nov 10, 2022 8.080 8.400 7.990 8.360 237,102 +0.96(+12.97%)
Nov 09, 2022 7.700 7.750 7.390 7.400 115,874 -0.45(-5.73%)
Nov 08, 2022 8.010 8.140 7.730 7.850 92,631 -0.11(-1.38%)
Nov 07, 2022 8.010 8.030 7.760 7.960 137,056 +0.30(+3.92%)
Nov 04, 2022 7.970 7.970 7.570 7.660 136,903 +0.05(+0.66%)
Nov 03, 2022 7.530 7.780 7.530 7.610 91,910 -0.11(-1.42%)
Nov 02, 2022 7.900 7.670 7.720 125,032 -0.32(-3.98%)
Nov 01, 2022 8.260 8.260 7.890 8.040 77,937 +0.12(+1.52%)
Oct 31, 2022 7.820 7.980 7.750 7.920 77,727 +0.19(+2.46%)
Oct 28, 2022 7.590 7.790 7.540 7.730 48,699 +0.11(+1.44%)
Oct 27, 2022 7.860 7.940 7.575 7.620 95,680 -0.31(-3.91%)
Oct 26, 2022 8.000 8.250 7.860 7.930 89,021 -0.18(-2.22%)
Oct 25, 2022 7.980 8.300 7.930 8.110 136,837 +0.18(+2.27%)
Oct 24, 2022 7.810 7.990 7.610 7.930 108,234 +0.10(+1.28%)
Oct 21, 2022 7.510 7.900 7.510 7.830 78,166 +0.16(+2.09%)
Oct 20, 2022 7.490 7.900 7.380 7.670 98,877 +0.15(+1.99%)
Oct 19, 2022 7.810 7.890 7.434 7.520 115,461 -0.17(-2.21%)
Oct 18, 2022 8.000 8.040 7.530 7.690 268,428 +0.49(+6.81%)
Oct 17, 2022 6.750 7.300 6.710 7.200 374,707 +0.59(+8.93%)
Oct 14, 2022 6.840 6.860 6.590 6.610 173,353 -0.39(-5.57%)
Oct 13, 2022 6.740 7.060 6.670 7.000 166,006 +0.15(+2.19%)
Oct 12, 2022 6.750 6.920 6.710 6.850 94,682 +0.08(+1.18%)
Oct 11, 2022 6.930 7.000 6.740 6.770 98,048 -0.28(-3.97%)
Oct 10, 2022 7.190 7.220 7.000 7.050 68,238 -0.10(-1.40%)
Oct 07, 2022 7.430 7.430 7.150 7.150 72,239 -0.19(-2.59%)
Oct 06, 2022 7.390 7.530 7.300 7.340 105,572 -0.15(-2.00%)
Oct 05, 2022 7.530 7.590 7.390 7.490 67,376 -0.11(-1.45%)
Oct 04, 2022 7.570 7.636 7.520 7.600 101,328 +0.32(+4.40%)
Oct 03, 2022 7.120 7.380 6.977 7.280 159,139 +0.35(+5.05%)
Sep 30, 2022 6.800 7.060 6.790 6.930 130,902 +0.06(+0.87%)
Sep 29, 2022 6.760 6.950 6.670 6.870 118,600 -0.12(-1.72%)
Sep 28, 2022 6.630 7.000 6.580 6.990 204,153 +0.20(+2.95%)
Sep 27, 2022 6.640 6.810 6.610 6.790 186,882 +0.07(+1.04%)
Sep 26, 2022 6.530 6.960 6.490 6.720 295,372 -0.27(-3.86%)
Sep 23, 2022 6.760 7.030 6.670 6.990 241,354 -0.16(-2.24%)
Sep 22, 2022 7.280 7.390 7.100 7.150 173,267 -0.29(-3.90%)
Sep 21, 2022 7.260 7.625 7.260 7.440 124,087 +0.11(+1.50%)
Sep 20, 2022 7.240 7.400 7.100 7.330 200,295 -0.42(-5.42%)
Sep 19, 2022 7.380 7.780 7.350 7.750 94,319 +0.30(+4.03%)
Sep 16, 2022 7.420 7.580 7.347 7.450 55,455 -0.08(-1.06%)
Sep 15, 2022 7.700 7.960 7.525 7.530 137,139 -0.37(-4.68%)
Sep 14, 2022 7.820 7.990 7.760 7.900 140,318 +0.15(+1.94%)
Sep 13, 2022 7.720 7.880 7.580 7.750 85,098 -0.20(-2.52%)
Sep 12, 2022 8.000 8.060 7.900 7.950 81,461 +0.27(+3.52%)
Sep 09, 2022 7.480 7.720 7.430 7.680 80,229 +0.40(+5.49%)
Sep 08, 2022 7.210 7.400 7.180 7.280 71,006 -0.25(-3.32%)
Sep 07, 2022 7.280 7.560 7.250 7.530 76,965 +0.19(+2.59%)
Sep 06, 2022 7.330 7.380 7.210 7.340 75,208 +0.04(+0.55%)
Sep 02, 2022 7.100 7.590 7.100 7.300 157,367 +0.02(+0.27%)
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.