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 (%)
Dec 29, 2023	14.69	14.72	14.36	14.39	616,809	-0.35(-2.37%)
Dec 28, 2023	14.83	14.89	14.66	14.74	410,164	-0.09(-0.61%)
Dec 27, 2023	14.75	14.85	14.66	14.83	614,093	+0.15(+1.02%)
Dec 26, 2023	14.83	14.83	14.57	14.68	445,623	-0.04(-0.27%)
Dec 22, 2023	15.01	15.01	14.56	14.72	1,348,525	-0.26(-1.74%)
Dec 21, 2023	15.17	15.20	14.85	14.98	991,052	-0.04(-0.27%)
Dec 20, 2023	15.41	15.43	15.00	15.02	1,512,253	-0.29(-1.89%)
Dec 19, 2023	15.07	15.31	15.01	15.31	1,053,272	+0.31(+2.07%)
Dec 18, 2023	14.89	15.05	14.89	15.00	819,765	+0.07(+0.47%)
Dec 15, 2023	15.25	15.25	14.77	14.93	1,215,662	-0.21(-1.39%)
Dec 14, 2023	14.89	15.16	14.69	15.14	1,807,800	+0.44(+2.99%)
Dec 13, 2023	14.55	14.70	14.31	14.70	1,198,328	+0.37(+2.58%)
Dec 12, 2023	14.25	14.41	14.03	14.33	876,499	+0.07(+0.49%)
Dec 11, 2023	14.08	14.30	13.96	14.26	2,054,957	+0.23(+1.64%)
Dec 08, 2023	13.77	14.07	13.67	14.03	1,172,884	+0.12(+0.86%)
Dec 07, 2023	13.92	14.02	13.67	13.91	1,838,664	+0.00(+0.00%)
Dec 06, 2023	14.18	14.20	13.90	13.91	1,411,382	-0.11(-0.78%)
Dec 05, 2023	13.96	14.10	13.72	14.02	6,103,527	-0.95(-6.35%)
Dec 04, 2023	14.44	15.10	14.32	14.97	886,591	+0.34(+2.32%)

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.