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 (%)
Feb 28, 2023 10.74 11.01 10.74 10.92 988,230 +0.19(+1.77%)
Feb 27, 2023 10.97 11.10 10.65 10.73 230,169 -0.22(-2.01%)
Feb 24, 2023 10.86 10.98 10.70 10.95 275,074 -0.16(-1.44%)
Feb 23, 2023 11.00 11.18 10.97 11.11 232,716 +0.00(+0.00%)
Feb 22, 2023 11.29 11.46 11.01 11.11 316,401 -0.02(-0.18%)
Feb 21, 2023 10.64 11.13 10.64 11.13 478,847 +0.24(+2.20%)
Feb 17, 2023 10.94 10.96 10.60 10.89 276,116 -0.04(-0.37%)
Feb 16, 2023 10.90 11.30 10.37 10.93 330,842 -0.21(-1.89%)
Feb 15, 2023 10.42 11.29 10.30 11.14 293,959 +0.84(+8.16%)
Feb 14, 2023 10.08 10.53 9.990 10.30 143,061 +0.10(+0.98%)
Feb 13, 2023 10.13 10.27 9.960 10.20 207,837 +0.06(+0.59%)
Feb 10, 2023 10.37 10.50 10.11 10.14 150,582 -0.33(-3.15%)
Feb 09, 2023 11.10 11.20 10.36 10.47 349,639 -0.49(-4.47%)
Feb 08, 2023 10.97 11.44 10.22 10.96 191,373 -0.08(-0.72%)
Feb 07, 2023 10.97 11.16 10.50 11.04 303,013 +0.05(+0.45%)
Feb 06, 2023 11.38 11.55 10.92 10.99 275,946 -0.57(-4.93%)
Feb 03, 2023 11.70 11.89 11.38 11.56 198,856 -0.38(-3.18%)
Feb 02, 2023 10.66 11.95 10.66 11.94 1,505,319 +1.62(+15.70%)
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.