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

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
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 (%)
Feb 28, 2022 18.20 18.83 17.99 18.71 474,150 +0.42(+2.30%)
Feb 25, 2022 19.00 18.77 17.81 18.29 456,240 -0.60(-3.18%)
Feb 24, 2022 16.77 18.94 16.77 18.89 360,894 +1.34(+7.64%)
Feb 23, 2022 18.68 18.71 17.37 17.55 449,344 -0.96(-5.19%)
Feb 22, 2022 18.25 18.93 17.88 18.51 587,143 +0.13(+0.71%)
Feb 18, 2022 18.38 0 +0.01(+0.05%)
Feb 17, 2022 18.81 19.13 18.11 18.37 279,999 -0.63(-3.32%)
Feb 16, 2022 19.19 20.39 18.88 19.00 453,650 -0.55(-2.81%)
Feb 15, 2022 19.25 19.99 19.06 19.55 809,116 +0.51(+2.68%)
Feb 14, 2022 18.83 19.25 18.38 19.04 413,350 +0.19(+1.01%)
Feb 11, 2022 19.10 19.44 17.74 18.85 271,897 -0.25(-1.31%)
Feb 10, 2022 18.96 19.93 18.43 19.10 393,947 -0.30(-1.55%)
Feb 09, 2022 19.25 19.76 18.97 19.40 327,960 +0.38(+2.00%)
Feb 08, 2022 18.25 19.23 18.25 19.02 322,815 +0.60(+3.26%)
Feb 07, 2022 17.94 19.13 17.82 18.42 295,456 +0.27(+1.49%)
Feb 04, 2022 17.13 18.48 17.02 18.15 298,849 +1.00(+5.83%)
Feb 03, 2022 17.06 16.69 17.15 356,977 -0.60(-3.38%)
Feb 02, 2022 17.89 18.16 17.28 17.75 399,331 -0.04(-0.22%)
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.