Indicators

Integral Ad Science Holding Corp (NQ: IAS )

9.790 +0.090 (+0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.11			16.74	427,374	+1.80(+12.05%)
Jan 28, 2022	14.88	14.96	13.93	14.94	773,367	+0.12(+0.81%)
Jan 27, 2022	15.41	16.03	14.48	14.82	428,229	-0.35(-2.31%)
Jan 26, 2022	15.73	16.50	15.02	15.17	548,079	-0.12(-0.78%)
Jan 25, 2022	15.75	15.84	15.04	15.29	316,843	-0.58(-3.65%)
Jan 24, 2022	15.49	15.93	14.97	15.87	810,111	+0.02(+0.13%)
Jan 21, 2022	16.48	16.80	15.84	15.85	599,649	-0.89(-5.32%)
Jan 20, 2022	17.12	17.82	16.66	16.74	518,000	-0.24(-1.41%)
Jan 19, 2022	17.51	17.51	16.81	16.98	964,223	-0.22(-1.28%)
Jan 18, 2022	17.20	17.20	16.85	17.20	671,692	-0.34(-1.94%)
Jan 14, 2022				17.54	0	+0.03(+0.17%)
Jan 13, 2022	19.19	19.38	17.23	17.51	530,275	-1.43(-7.55%)
Jan 12, 2022	20.02	20.14	18.93	18.94	444,279	-1.03(-5.16%)
Jan 11, 2022	19.91	20.50	19.62	19.97	485,845	+0.15(+0.76%)
Jan 10, 2022	19.44	20.66	18.90	19.82	620,286	+0.44(+2.27%)
Jan 07, 2022	19.46	20.10	19.00	19.38	401,573	-0.18(-0.92%)
Jan 06, 2022	19.03	19.79	18.29	19.56	1,271,770	+0.47(+2.46%)
Jan 05, 2022	19.82	20.78	19.07	19.09	952,802	-0.91(-4.55%)
Jan 04, 2022	22.00	22.18	18.59	20.00	1,623,817	-2.39(-10.67%)

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.