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 (%)
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%)
Sep 01, 2023 3.880 3.950 3.750 3.860 187,759 +0.09(+2.39%)
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%)
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.