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

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
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 (%)
Dec 30, 2022 8.610 8.845 8.600 8.790 139,511 +0.04(+0.46%)
Dec 29, 2022 8.480 8.820 8.480 8.750 166,137 +0.39(+4.67%)
Dec 28, 2022 8.420 8.510 8.230 8.360 221,007 -0.07(-0.83%)
Dec 27, 2022 8.690 8.690 8.410 8.430 134,412 -0.28(-3.21%)
Dec 23, 2022 8.790 8.910 8.585 8.710 98,585 -0.08(-0.91%)
Dec 22, 2022 8.490 8.810 8.420 8.790 271,205 +0.16(+1.85%)
Dec 21, 2022 8.870 9.085 8.610 8.630 207,120 -0.17(-1.93%)
Dec 20, 2022 8.840 8.963 8.600 8.800 191,196 +0.05(+0.57%)
Dec 19, 2022 8.890 9.210 8.590 8.750 277,319 -0.14(-1.57%)
Dec 16, 2022 8.950 9.360 8.730 8.890 830,619 -0.26(-2.84%)
Dec 15, 2022 9.280 9.280 8.780 9.150 370,418 -0.21(-2.24%)
Dec 14, 2022 9.350 9.565 9.170 9.360 293,324 -0.04(-0.43%)
Dec 13, 2022 9.770 9.960 9.320 9.400 209,807 +0.12(+1.29%)
Dec 12, 2022 9.130 9.300 9.125 9.280 180,395 +0.04(+0.43%)
Dec 09, 2022 9.130 9.285 9.035 9.240 167,902 +0.13(+1.43%)
Dec 08, 2022 9.080 9.270 8.980 9.110 284,320 +0.10(+1.11%)
Dec 07, 2022 9.260 9.390 8.980 9.010 253,634 -0.39(-4.15%)
Dec 06, 2022 9.630 9.630 9.280 9.400 303,187 -0.23(-2.39%)
Dec 05, 2022 9.770 9.865 9.550 9.630 307,315 -0.18(-1.83%)
Dec 02, 2022 9.530 9.845 9.420 9.810 327,484 +0.02(+0.20%)
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.