Indicators

Integral Ad Science Holding Corp (NQ: IAS )

9.820 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.40	10.51	10.23	10.28	263,545	-0.08(-0.77%)
Jan 30, 2023	10.30	10.44	10.21	10.36	158,491	-0.09(-0.86%)
Jan 27, 2023	10.28	10.58	10.21	10.45	177,273	+0.09(+0.87%)
Jan 26, 2023	10.19	10.36	9.885	10.36	183,440	+0.31(+3.08%)
Jan 25, 2023	9.950	10.07	9.830	10.05	147,154	+0.02(+0.20%)
Jan 24, 2023	9.750	10.11	9.564	10.03	258,861	+0.20(+2.03%)
Jan 23, 2023	9.930	9.980	9.640	9.830	206,522	-0.07(-0.71%)
Jan 20, 2023	9.620	10.02	9.420	9.900	364,941	+0.41(+4.32%)
Jan 19, 2023	9.280	9.530	9.280	9.490	407,862	+0.13(+1.39%)
Jan 18, 2023	9.550	9.845	9.355	9.360	328,145	+0.02(+0.21%)
Jan 17, 2023	9.530	9.530	9.310	9.340	139,485	-0.22(-2.30%)
Jan 13, 2023	9.470	9.666	9.410	9.560	226,846	-0.10(-1.04%)
Jan 12, 2023	9.650	9.720	9.550	9.660	223,145	+0.04(+0.42%)
Jan 11, 2023	9.800	9.900	9.565	9.620	365,399	-0.09(-0.93%)
Jan 10, 2023	9.360	9.720	8.710	9.710	179,809	+0.27(+2.86%)
Jan 09, 2023	9.490	9.690	9.350	9.440	258,251	+0.05(+0.53%)
Jan 06, 2023	9.300	9.460	9.090	9.390	190,613	+0.11(+1.19%)
Jan 05, 2023	9.270	9.370	9.120	9.280	195,369	-0.02(-0.22%)
Jan 04, 2023	9.210	9.430	9.100	9.300	234,594	+0.32(+3.56%)

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.