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

Integral Ad Science Holding Corp. - Common Stock (NQ:IAS)

8.990 -0.150 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 29, 2025 9.110 9.140 8.905 8.990 765,350 -0.15(-1.64%)
Aug 28, 2025 9.040 9.191 9.035 9.140 785,138 +0.10(+1.11%)
Aug 27, 2025 8.810 9.060 8.810 9.040 621,405 +0.21(+2.38%)
Aug 26, 2025 8.990 9.030 8.815 8.830 570,026 -0.16(-1.78%)
Aug 25, 2025 9.190 9.220 8.980 8.990 696,887 -0.26(-2.81%)
Aug 22, 2025 8.960 9.300 8.865 9.250 909,707 +0.34(+3.82%)
Aug 21, 2025 8.660 8.935 8.585 8.910 508,054 +0.20(+2.30%)
Aug 20, 2025 8.940 9.000 8.610 8.710 595,434 -0.26(-2.90%)
Aug 19, 2025 9.260 9.275 8.930 8.970 659,434 -0.33(-3.55%)
Aug 18, 2025 9.050 9.370 9.050 9.300 604,459 +0.25(+2.76%)
Aug 15, 2025 9.040 9.300 9.030 9.050 719,987 +0.02(+0.22%)
Aug 14, 2025 8.950 9.070 8.900 9.030 764,859 +0.01(+0.11%)
Aug 13, 2025 8.910 9.025 8.780 9.020 1,003,675 +0.13(+1.46%)
Aug 12, 2025 8.940 8.960 8.610 8.890 1,330,343 -0.04(-0.45%)
Aug 11, 2025 9.000 9.125 8.794 8.930 1,213,583 -0.05(-0.56%)
Aug 08, 2025 8.250 9.030 8.225 8.980 2,434,953 +1.02(+12.81%)
Aug 07, 2025 8.130 8.170 7.745 7.960 1,136,188 -0.11(-1.36%)
Aug 06, 2025 8.110 8.217 8.045 8.070 560,328 +0.02(+0.25%)
Aug 05, 2025 8.110 8.110 7.865 8.050 787,286 -0.06(-0.74%)
Aug 04, 2025 7.920 8.120 7.920 8.110 636,752 +0.25(+3.18%)
Aug 01, 2025 8.140 8.140 7.765 7.860 1,098,298 -0.34(-4.15%)
Jul 31, 2025 8.130 8.225 8.060 8.200 815,663 +0.07(+0.86%)
Jul 30, 2025 8.170 8.260 8.070 8.130 1,007,446 +0.03(+0.37%)
Jul 29, 2025 8.520 8.540 8.100 8.100 757,780 -0.42(-4.87%)
Jul 28, 2025 8.480 8.670 8.475 8.515 627,872 +0.04(+0.53%)
Jul 25, 2025 8.350 8.485 8.245 8.470 622,966 +0.16(+1.93%)
Jul 24, 2025 8.410 8.430 8.300 8.310 560,371 -0.07(-0.84%)
Jul 23, 2025 8.470 8.470 8.295 8.380 773,186 -0.05(-0.59%)
Jul 22, 2025 8.550 8.585 8.410 8.430 766,240 -0.08(-0.94%)
Jul 21, 2025 8.560 8.680 8.460 8.510 935,553 +0.24(+2.90%)
Jul 18, 2025 8.390 8.430 8.240 8.270 700,216 +0.00(+0.00%)
Jul 17, 2025 8.070 8.345 8.070 8.270 858,507 +0.23(+2.86%)
Jul 16, 2025 7.920 8.060 7.905 8.040 541,717 +0.14(+1.77%)
Jul 15, 2025 8.030 8.105 7.890 7.900 733,730 -0.09(-1.13%)
Jul 14, 2025 7.860 8.020 7.840 7.990 794,788 +0.15(+1.91%)
Jul 11, 2025 8.170 8.185 7.830 7.840 693,724 -0.39(-4.74%)
Jul 10, 2025 8.300 8.355 8.200 8.230 525,285 -0.07(-0.84%)
Jul 09, 2025 8.280 8.485 8.255 8.300 771,519 +0.03(+0.36%)
Jul 08, 2025 8.440 8.460 8.200 8.270 903,390 -0.11(-1.31%)
Jul 07, 2025 8.440 8.490 8.330 8.380 789,438 -0.15(-1.76%)
Jul 03, 2025 8.480 8.580 8.410 8.530 303,281 +0.12(+1.43%)
Jul 02, 2025 8.400 8.480 8.320 8.410 552,383 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.