Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integral Ad Science Holding Corp (NQ: IAS )

9.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2022 7.860 8.430 7.795 8.420 419,327 +0.52(+6.58%)
Oct 28, 2022 7.670 8.000 7.360 7.900 1,007,255 +0.25(+3.27%)
Oct 27, 2022 7.690 7.760 7.560 7.650 546,741 +0.01(+0.13%)
Oct 26, 2022 7.900 8.060 7.560 7.640 377,531 -0.41(-5.09%)
Oct 25, 2022 7.680 8.070 7.675 8.050 280,645 +0.47(+6.20%)
Oct 24, 2022 7.590 7.660 7.190 7.580 239,475 +0.04(+0.53%)
Oct 21, 2022 7.650 7.690 7.360 7.540 354,743 -0.18(-2.33%)
Oct 20, 2022 7.830 8.040 7.670 7.720 368,688 -0.07(-0.90%)
Oct 19, 2022 7.840 7.920 7.660 7.790 308,324 -0.08(-1.02%)
Oct 18, 2022 8.090 8.220 7.680 7.870 278,655 -0.09(-1.13%)
Oct 17, 2022 7.770 8.070 7.740 7.960 346,800 +0.45(+5.99%)
Oct 14, 2022 7.790 7.830 7.460 7.510 328,205 -0.10(-1.31%)
Oct 13, 2022 7.060 7.830 6.900 7.610 723,801 +0.33(+4.53%)
Oct 12, 2022 7.220 7.335 7.020 7.280 191,647 +0.00(+0.00%)
Oct 11, 2022 7.610 7.635 7.070 7.280 296,067 -0.33(-4.34%)
Oct 10, 2022 7.520 7.760 7.270 7.610 745,826 +0.07(+0.93%)
Oct 07, 2022 7.750 7.750 7.480 7.540 304,607 -0.35(-4.44%)
Oct 06, 2022 7.820 8.010 7.790 7.890 338,882 +0.13(+1.68%)
Oct 05, 2022 7.540 7.800 7.540 7.760 325,933 -0.03(-0.39%)
Oct 04, 2022 7.440 7.860 7.340 7.790 541,555 +0.43(+5.84%)
Oct 03, 2022 7.370 7.465 7.220 7.360 316,793 +0.12(+1.66%)
Sep 30, 2022 7.200 7.430 7.120 7.240 413,308 +0.03(+0.42%)
Sep 29, 2022 7.180 7.215 7.010 7.210 270,606 -0.11(-1.50%)
Sep 28, 2022 7.070 7.360 7.000 7.320 401,952 +0.25(+3.54%)
Sep 27, 2022 7.300 7.360 7.000 7.070 277,618 -0.12(-1.67%)
Sep 26, 2022 7.300 7.420 7.010 7.190 278,728 -0.15(-2.04%)
Sep 23, 2022 7.530 7.540 7.270 7.340 342,880 -0.17(-2.26%)
Sep 22, 2022 7.530 7.600 7.360 7.510 299,894 +0.01(+0.13%)
Sep 21, 2022 7.610 7.725 7.385 7.500 378,154 -0.15(-1.96%)
Sep 20, 2022 7.780 8.010 7.580 7.650 701,965 -0.10(-1.29%)
Sep 19, 2022 7.410 7.820 7.410 7.750 893,709 +0.15(+1.97%)
Sep 16, 2022 7.960 7.960 7.360 7.600 2,168,013 -0.49(-6.06%)
Sep 15, 2022 8.100 8.420 7.950 8.090 988,485 +0.00(+0.00%)
Sep 14, 2022 8.090 8.205 7.990 8.090 938,575 -0.03(-0.37%)
Sep 13, 2022 8.190 8.350 8.090 8.120 488,892 -0.48(-5.58%)
Sep 12, 2022 8.630 9.070 8.550 8.600 343,328 +0.01(+0.12%)
Sep 09, 2022 8.430 8.740 8.430 8.590 375,033 +0.31(+3.74%)
Sep 08, 2022 8.230 8.350 7.960 8.280 475,382 -0.10(-1.19%)
Sep 07, 2022 7.960 8.400 7.935 8.380 466,017 +0.38(+4.75%)
Sep 06, 2022 7.760 8.060 7.620 8.000 661,968 +0.32(+4.17%)
Sep 02, 2022 7.990 7.990 7.640 7.680 3,344,154 -0.18(-2.29%)
Sep 01, 2022 8.110 8.120 7.610 7.860 317,407 -0.27(-3.32%)
Aug 31, 2022 8.220 8.350 8.110 8.130 399,073 -0.06(-0.73%)
Aug 30, 2022 8.340 8.515 8.110 8.190 346,344 -0.09(-1.09%)
Aug 29, 2022 8.260 8.470 7.660 8.280 695,129 -0.09(-1.08%)
Aug 26, 2022 8.770 8.770 8.210 8.370 431,946 -0.33(-3.79%)
Aug 25, 2022 8.730 8.835 8.590 8.700 347,011 +0.08(+0.93%)
Aug 24, 2022 8.780 8.890 8.530 8.620 380,937 -0.05(-0.58%)
Aug 23, 2022 8.580 8.930 8.520 8.670 688,711 +0.03(+0.35%)
Aug 22, 2022 8.700 8.850 8.613 8.640 347,993 -0.21(-2.37%)
Aug 19, 2022 9.110 9.310 8.760 8.850 586,332 -0.40(-4.32%)
Aug 18, 2022 9.500 9.620 9.121 9.250 636,892 -0.36(-3.75%)
Aug 17, 2022 9.960 9.960 9.590 9.610 396,600 -0.53(-5.23%)
Aug 16, 2022 10.24 10.34 10.05 10.14 360,202 -0.19(-1.84%)
Aug 15, 2022 10.23 10.52 10.14 10.33 272,287 -0.12(-1.15%)
Aug 12, 2022 10.79 10.90 10.33 10.45 762,485 -0.31(-2.88%)
Aug 11, 2022 10.14 10.81 9.890 10.76 2,387,131 +0.72(+7.17%)
Aug 10, 2022 9.950 10.34 9.850 10.04 1,302,231 +0.34(+3.51%)
Aug 09, 2022 9.400 10.03 9.190 9.700 790,024 +0.20(+2.11%)
Aug 08, 2022 9.080 9.780 8.930 9.500 1,010,555 +0.48(+5.32%)
Aug 05, 2022 9.480 9.570 8.520 9.020 1,156,956 -0.83(-8.43%)
Aug 04, 2022 9.800 10.28 9.530 9.850 1,274,873 +0.10(+1.03%)
Aug 03, 2022 9.310 9.900 9.310 9.750 488,787 +0.38(+4.06%)
Aug 02, 2022 9.260 9.540 9.100 9.370 500,174 +0.04(+0.43%)
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.