Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.880	9.900	8.940	9.470	519,554	-0.52(-5.21%)
Jul 28, 2022	9.980	10.17	9.750	9.990	337,394	-0.03(-0.30%)
Jul 27, 2022	9.710	10.25	9.700	10.02	824,623	+0.44(+4.59%)
Jul 26, 2022	9.370	9.590	9.220	9.580	377,738	+0.16(+1.70%)
Jul 25, 2022	9.030	9.470	8.715	9.420	546,343	+0.44(+4.90%)
Jul 22, 2022	9.840	9.840	8.805	8.980	545,230	-1.07(-10.65%)
Jul 21, 2022	10.13	10.44	10.00	10.05	397,538	-0.10(-0.99%)
Jul 20, 2022	9.930	10.18	9.800	10.15	1,233,019	+0.34(+3.47%)
Jul 19, 2022	9.930	9.990	9.640	9.810	276,332	+0.07(+0.72%)
Jul 18, 2022	9.960	10.04	9.665	9.740	401,640	-0.04(-0.41%)
Jul 15, 2022	9.620	9.895	9.510	9.780	217,667	+0.39(+4.15%)
Jul 14, 2022	9.750	9.750	9.350	9.390	168,412	-0.45(-4.57%)
Jul 13, 2022	9.680	10.10	9.580	9.840	231,189	-0.02(-0.20%)
Jul 12, 2022	9.940	10.16	9.750	9.860	259,749	-0.01(-0.10%)
Jul 11, 2022	10.21	10.26	9.720	9.870	268,114	-0.45(-4.36%)
Jul 08, 2022	9.850	10.35	9.835	10.32	342,547	+0.25(+2.48%)
Jul 07, 2022	9.570	10.11	9.570	10.07	402,843	+0.39(+4.03%)
Jul 06, 2022	9.960	10.17	9.660	9.680	315,107	-0.31(-3.10%)
Jul 05, 2022	9.750	10.03	9.410	9.990	389,571	+0.16(+1.63%)

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.