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 (%)
Apr 28, 2023 15.82 15.97 15.42 15.73 479,470 -0.27(-1.69%)
Apr 27, 2023 15.55 16.00 15.28 16.00 480,844 +0.61(+3.96%)
Apr 26, 2023 15.16 15.60 15.11 15.39 605,753 +0.30(+1.99%)
Apr 25, 2023 15.16 15.36 15.07 15.09 242,421 -0.11(-0.72%)
Apr 24, 2023 15.16 15.53 15.07 15.20 609,749 +0.01(+0.07%)
Apr 21, 2023 14.96 15.69 14.96 15.19 245,204 +0.19(+1.27%)
Apr 20, 2023 14.92 15.19 14.92 15.00 250,723 +0.00(+0.00%)
Apr 19, 2023 14.95 15.21 14.86 15.00 364,461 -0.14(-0.92%)
Apr 18, 2023 15.48 15.55 15.11 15.14 392,210 -0.22(-1.43%)
Apr 17, 2023 15.50 15.64 15.34 15.36 417,498 -0.10(-0.65%)
Apr 14, 2023 15.43 15.72 15.27 15.46 250,437 +0.00(+0.00%)
Apr 13, 2023 15.35 15.74 15.35 15.46 333,057 +0.22(+1.44%)
Apr 12, 2023 15.77 15.84 15.20 15.24 478,848 -0.44(-2.78%)
Apr 11, 2023 15.70 15.91 15.33 15.68 660,164 -0.01(-0.10%)
Apr 10, 2023 15.14 15.75 14.86 15.69 879,436 +0.49(+3.22%)
Apr 06, 2023 14.72 15.30 14.58 15.20 541,450 +0.49(+3.33%)
Apr 05, 2023 14.45 14.73 14.21 14.71 522,640 +0.11(+0.75%)
Apr 04, 2023 14.54 14.88 14.34 14.60 737,889 +0.10(+0.69%)
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.