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 (%)
Aug 31, 2022 8.220 8.350 8.110 8.130 399,073 -0.06(-0.73%)
Aug 30, 2022 8.340 8.515 8.110 8.190 346,344 -0.09(-1.09%)
Aug 29, 2022 8.260 8.470 7.660 8.280 695,129 -0.09(-1.08%)
Aug 26, 2022 8.770 8.770 8.210 8.370 431,946 -0.33(-3.79%)
Aug 25, 2022 8.730 8.835 8.590 8.700 347,011 +0.08(+0.93%)
Aug 24, 2022 8.780 8.890 8.530 8.620 380,937 -0.05(-0.58%)
Aug 23, 2022 8.580 8.930 8.520 8.670 688,711 +0.03(+0.35%)
Aug 22, 2022 8.700 8.850 8.613 8.640 347,993 -0.21(-2.37%)
Aug 19, 2022 9.110 9.310 8.760 8.850 586,332 -0.40(-4.32%)
Aug 18, 2022 9.500 9.620 9.121 9.250 636,892 -0.36(-3.75%)
Aug 17, 2022 9.960 9.960 9.590 9.610 396,600 -0.53(-5.23%)
Aug 16, 2022 10.24 10.34 10.05 10.14 360,202 -0.19(-1.84%)
Aug 15, 2022 10.23 10.52 10.14 10.33 272,287 -0.12(-1.15%)
Aug 12, 2022 10.79 10.90 10.33 10.45 762,485 -0.31(-2.88%)
Aug 11, 2022 10.14 10.81 9.890 10.76 2,387,131 +0.72(+7.17%)
Aug 10, 2022 9.950 10.34 9.850 10.04 1,302,231 +0.34(+3.51%)
Aug 09, 2022 9.400 10.03 9.190 9.700 790,024 +0.20(+2.11%)
Aug 08, 2022 9.080 9.780 8.930 9.500 1,010,555 +0.48(+5.32%)
Aug 05, 2022 9.480 9.570 8.520 9.020 1,156,956 -0.83(-8.43%)
Aug 04, 2022 9.800 10.28 9.530 9.850 1,274,873 +0.10(+1.03%)
Aug 03, 2022 9.310 9.900 9.310 9.750 488,787 +0.38(+4.06%)
Aug 02, 2022 9.260 9.540 9.100 9.370 500,174 +0.04(+0.43%)
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.