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

Fiverr International Ltd (NY: FVRR )

20.37 -0.58 (-2.77%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 8, 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, 2020 208.00 210.00 188.53 200.33 1,448,076 -5.37(-2.61%)
Nov 27, 2020 210.00 211.36 201.00 205.70 800,600 +2.41(+1.19%)
Nov 25, 2020 197.00 205.00 195.62 203.29 688,800 +8.55(+4.39%)
Nov 24, 2020 200.11 200.11 187.09 194.74 978,190 -5.26(-2.63%)
Nov 23, 2020 194.20 201.47 191.54 200.00 1,104,074 +7.55(+3.92%)
Nov 20, 2020 181.99 193.34 180.38 192.45 1,340,800 +12.57(+6.99%)
Nov 19, 2020 185.00 189.88 176.78 179.88 1,183,088 -2.97(-1.62%)
Nov 18, 2020 181.25 184.88 178.60 182.85 1,332,587 +0.88(+0.48%)
Nov 17, 2020 177.50 184.50 175.00 181.97 1,141,064 +3.97(+2.23%)
Nov 16, 2020 166.33 178.04 166.16 178.00 1,620,398 +4.70(+2.71%)
Nov 13, 2020 167.22 177.98 167.05 173.30 2,143,600 +8.20(+4.97%)
Nov 12, 2020 161.10 166.23 157.02 165.10 1,569,922 +4.40(+2.74%)
Nov 11, 2020 142.01 161.89 142.00 160.70 2,769,371 +24.12(+17.66%)
Nov 10, 2020 154.52 155.10 129.21 136.58 3,403,234 -17.49(-11.35%)
Nov 09, 2020 181.08 181.08 152.99 154.07 5,000,421 -34.93(-18.48%)
Nov 06, 2020 176.50 191.15 171.10 189.00 2,472,400 +13.46(+7.67%)
Nov 05, 2020 166.39 181.05 160.10 175.54 3,489,103 +16.13(+10.12%)
Nov 04, 2020 161.47 167.81 157.16 159.41 1,399,008 +1.70(+1.08%)
Nov 03, 2020 152.46 158.15 149.00 157.71 832,179 +6.34(+4.19%)
Nov 02, 2020 148.00 152.22 147.00 151.37 941,444 +4.95(+3.38%)
Oct 30, 2020 149.90 152.00 143.38 146.42 1,214,400 -6.95(-4.53%)
Oct 29, 2020 161.68 161.95 148.02 153.37 1,503,182 -6.71(-4.19%)
Oct 28, 2020 149.87 163.27 140.70 160.08 2,622,719 +11.49(+7.73%)
Oct 27, 2020 157.78 159.46 146.21 148.59 1,120,437 -6.66(-4.29%)
Oct 26, 2020 156.68 162.60 151.46 155.25 927,691 -3.64(-2.29%)
Oct 23, 2020 159.74 160.00 155.77 158.89 723,300 -0.33(-0.21%)
Oct 22, 2020 162.37 165.34 155.11 159.22 962,586 -1.32(-0.82%)
Oct 21, 2020 177.23 179.20 158.06 160.54 1,922,977 -16.46(-9.30%)
Oct 20, 2020 181.93 183.46 175.28 177.00 848,111 -2.24(-1.25%)
Oct 19, 2020 176.26 184.99 175.00 179.24 1,373,034 +5.86(+3.38%)
Oct 16, 2020 175.23 180.85 173.06 173.38 837,300 +1.71(+1.00%)
Oct 15, 2020 168.14 172.84 164.08 171.67 966,822 -3.68(-2.10%)
Oct 14, 2020 180.47 183.94 169.97 175.35 1,711,655 -1.65(-0.93%)
Oct 13, 2020 167.40 177.93 167.00 177.00 1,232,030 +10.90(+6.56%)
Oct 12, 2020 168.61 174.42 164.74 166.10 1,354,240 +4.55(+2.82%)
Oct 09, 2020 156.91 163.51 154.10 161.55 904,400 +6.31(+4.06%)
Oct 08, 2020 154.50 156.24 151.31 155.24 1,558,791 +2.69(+1.76%)
Oct 07, 2020 155.46 157.18 151.83 152.55 1,229,566 -1.81(-1.17%)
Oct 06, 2020 158.50 161.56 151.14 154.36 841,135 -3.56(-2.25%)
Oct 05, 2020 158.20 158.74 152.18 157.92 847,633 +4.91(+3.21%)
Oct 02, 2020 146.07 158.71 146.00 153.01 1,452,900 +3.24(+2.16%)
Oct 01, 2020 141.64 152.67 140.18 149.77 1,321,951 +10.79(+7.76%)
Sep 30, 2020 140.33 143.16 136.28 138.98 922,701 -2.40(-1.70%)
Sep 29, 2020 143.16 145.95 137.68 141.38 801,966 -1.28(-0.90%)
Sep 28, 2020 139.18 143.84 135.00 142.66 803,171 +7.26(+5.36%)
Sep 25, 2020 127.66 136.19 126.50 135.40 676,600 +9.52(+7.56%)
Sep 24, 2020 129.60 131.29 125.49 125.88 1,005,065 -7.62(-5.71%)
Sep 23, 2020 133.07 142.79 132.08 133.50 1,469,731 +0.43(+0.32%)
Sep 22, 2020 127.50 133.59 122.50 133.07 866,535 +6.55(+5.18%)
Sep 21, 2020 121.21 126.71 115.73 126.52 929,086 +3.09(+2.50%)
Sep 18, 2020 125.58 126.49 119.60 123.43 969,500 -0.06(-0.05%)
Sep 17, 2020 124.00 124.76 116.52 123.49 984,271 -3.84(-3.02%)
Sep 16, 2020 127.40 131.39 126.19 127.33 939,240 +0.42(+0.33%)
Sep 15, 2020 128.63 128.74 124.08 126.91 734,648 +0.21(+0.17%)
Sep 14, 2020 129.09 129.66 124.50 126.70 754,464 +2.24(+1.80%)
Sep 11, 2020 127.90 131.09 123.68 124.46 1,169,900 -0.09(-0.07%)
Sep 10, 2020 120.12 129.55 120.12 124.55 2,260,966 +5.74(+4.83%)
Sep 09, 2020 112.09 119.65 109.46 118.81 1,150,057 +11.35(+10.56%)
Sep 08, 2020 110.07 113.57 104.11 107.46 1,215,580 -3.82(-3.43%)
Sep 04, 2020 120.00 120.94 103.13 111.28 1,810,800 -5.31(-4.55%)
Sep 03, 2020 112.01 120.42 105.70 116.59 3,450,098 -0.45(-0.38%)
Sep 02, 2020 124.49 125.29 105.25 117.04 2,533,210 -8.27(-6.60%)
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.