Skip to main content
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 (%)
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%)
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.