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

Integral Ad Science Holding Corp (NQ: IAS )

9.700 -0.120 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 13.99 14.38 13.96 14.27 1,015,895 +0.30(+2.15%)
Aug 30, 2023 13.94 14.21 13.94 13.97 638,541 +0.03(+0.22%)
Aug 29, 2023 13.70 14.09 13.64 13.94 810,709 +0.29(+2.12%)
Aug 28, 2023 13.89 14.08 13.65 13.65 554,803 -0.13(-0.94%)
Aug 25, 2023 13.96 14.12 13.75 13.78 1,063,569 -0.07(-0.51%)
Aug 24, 2023 14.38 14.38 13.84 13.85 460,670 -0.43(-3.01%)
Aug 23, 2023 14.23 14.46 14.10 14.28 657,135 +0.18(+1.28%)
Aug 22, 2023 14.25 14.35 14.03 14.10 699,682 +0.00(+0.00%)
Aug 21, 2023 14.10 14.27 14.01 14.10 670,880 +0.07(+0.50%)
Aug 18, 2023 13.77 14.19 13.72 14.03 615,379 +0.17(+1.23%)
Aug 17, 2023 14.04 14.21 13.74 13.86 656,635 -0.21(-1.49%)
Aug 16, 2023 13.56 14.15 13.56 14.07 989,961 +0.48(+3.53%)
Aug 15, 2023 14.04 14.08 13.56 13.59 845,206 -0.51(-3.62%)
Aug 14, 2023 13.87 14.29 13.81 14.10 834,519 +0.14(+1.00%)
Aug 11, 2023 13.97 14.14 13.78 13.96 758,728 -0.07(-0.50%)
Aug 10, 2023 14.62 14.97 13.99 14.03 1,056,464 -0.59(-4.04%)
Aug 09, 2023 14.94 15.12 14.50 14.62 810,081 -0.60(-3.94%)
Aug 08, 2023 14.69 15.34 14.50 15.22 2,100,679 +0.46(+3.12%)
Aug 07, 2023 15.17 15.30 14.38 14.76 2,730,315 -0.41(-2.70%)
Aug 04, 2023 18.46 18.47 15.01 15.17 3,513,443 -3.66(-19.44%)
Aug 03, 2023 18.79 19.15 18.64 18.83 988,209 +0.02(+0.11%)
Aug 02, 2023 19.29 19.34 18.49 18.81 2,493,116 -0.73(-3.74%)
Aug 01, 2023 20.47 20.49 19.10 19.54 1,487,210 -1.31(-6.28%)
Jul 31, 2023 20.34 20.88 20.32 20.85 976,507 +0.53(+2.61%)
Jul 28, 2023 19.68 20.33 19.67 20.32 521,690 +0.95(+4.90%)
Jul 27, 2023 20.14 20.44 19.21 19.37 846,199 -0.33(-1.68%)
Jul 26, 2023 19.71 19.96 19.22 19.70 439,315 +0.04(+0.20%)
Jul 25, 2023 20.03 20.10 19.61 19.66 561,888 -0.23(-1.16%)
Jul 24, 2023 20.40 20.45 19.73 19.89 482,655 -0.43(-2.12%)
Jul 21, 2023 20.32 20.55 20.01 20.32 929,224 +0.18(+0.89%)
Jul 20, 2023 19.76 20.29 19.61 20.14 1,034,565 +0.34(+1.72%)
Jul 19, 2023 19.91 20.16 19.46 19.80 704,299 -0.08(-0.40%)
Jul 18, 2023 19.94 20.29 19.49 19.88 733,548 +0.05(+0.25%)
Jul 17, 2023 18.93 20.00 18.84 19.83 881,104 +0.91(+4.81%)
Jul 14, 2023 19.61 19.73 18.77 18.92 684,721 -0.53(-2.72%)
Jul 13, 2023 19.50 19.81 19.23 19.45 676,578 +0.16(+0.83%)
Jul 12, 2023 18.22 19.42 18.22 19.29 868,855 +1.21(+6.69%)
Jul 11, 2023 17.47 18.25 17.47 18.08 608,168 +0.61(+3.49%)
Jul 10, 2023 17.38 17.75 17.19 17.47 909,437 +0.53(+3.13%)
Jul 07, 2023 17.16 17.45 16.82 16.94 1,036,059 -0.18(-1.05%)
Jul 06, 2023 17.57 17.57 17.08 17.12 556,298 -0.55(-3.11%)
Jul 05, 2023 17.69 17.80 17.45 17.67 815,031 -0.17(-0.95%)
Jul 03, 2023 18.01 18.05 17.39 17.84 458,508 -0.12(-0.67%)
Jun 30, 2023 18.45 18.60 17.93 17.96 883,994 -0.37(-2.02%)
Jun 29, 2023 18.12 18.58 18.00 18.33 1,179,394 +0.18(+0.99%)
Jun 28, 2023 18.14 18.39 18.07 18.15 731,946 +0.01(+0.06%)
Jun 27, 2023 17.63 18.23 17.60 18.14 627,432 +0.63(+3.60%)
Jun 26, 2023 18.13 18.43 17.45 17.51 654,593 -0.65(-3.58%)
Jun 23, 2023 17.61 18.21 17.37 18.16 2,701,362 +0.39(+2.19%)
Jun 22, 2023 17.51 17.85 17.27 17.77 868,295 +0.24(+1.37%)
Jun 21, 2023 17.89 17.95 17.41 17.53 914,591 -0.42(-2.34%)
Jun 20, 2023 17.65 18.00 17.50 17.95 1,511,730 +0.31(+1.76%)
Jun 16, 2023 18.09 18.15 17.49 17.64 2,495,954 -1.53(-7.98%)
Jun 15, 2023 19.25 19.44 18.94 19.17 624,969 -0.08(-0.42%)
Jun 14, 2023 19.30 19.66 18.79 19.25 711,081 -0.20(-1.03%)
Jun 13, 2023 19.04 19.61 18.95 19.45 875,174 +0.46(+2.42%)
Jun 12, 2023 18.94 19.14 18.36 18.99 721,803 +0.08(+0.42%)
Jun 09, 2023 18.78 19.13 18.66 18.91 762,372 +0.13(+0.69%)
Jun 08, 2023 18.16 19.16 18.11 18.78 899,919 +0.62(+3.41%)
Jun 07, 2023 19.12 19.25 18.06 18.16 927,211 -1.03(-5.37%)
Jun 06, 2023 18.99 19.25 18.68 19.19 838,310 +0.12(+0.63%)
Jun 05, 2023 18.66 19.20 18.64 19.07 902,981 +0.24(+1.27%)
Jun 02, 2023 19.35 19.44 18.64 18.83 997,745 -0.52(-2.69%)
Jun 01, 2023 19.00 19.36 18.73 19.35 852,600 +0.44(+2.33%)
May 31, 2023 18.71 19.00 18.48 18.91 2,146,090 +0.16(+0.85%)
May 30, 2023 18.31 18.79 18.22 18.75 546,684 +0.46(+2.52%)
May 26, 2023 17.89 18.52 17.78 18.29 650,659 +0.51(+2.87%)
May 25, 2023 18.00 18.16 17.60 17.78 793,051 -0.28(-1.55%)
May 24, 2023 17.39 18.10 17.23 18.06 1,588,073 +0.61(+3.50%)
May 23, 2023 17.47 18.08 17.24 17.45 1,066,344 -0.19(-1.08%)
May 22, 2023 17.01 17.78 16.96 17.64 1,205,905 +0.69(+4.07%)
May 19, 2023 17.00 17.10 16.73 16.95 827,175 +0.03(+0.18%)
May 18, 2023 16.22 16.95 16.10 16.92 1,640,703 +0.72(+4.44%)
May 17, 2023 16.02 16.32 15.84 16.20 1,387,004 +0.26(+1.63%)
May 16, 2023 15.51 15.98 15.48 15.94 1,470,535 +0.36(+2.31%)
May 15, 2023 15.72 15.72 15.15 15.58 1,381,377 -0.07(-0.45%)
May 12, 2023 15.96 16.14 15.54 15.65 1,038,976 -0.24(-1.51%)
May 11, 2023 15.26 16.05 15.05 15.89 2,236,408 +0.71(+4.68%)
May 10, 2023 15.00 15.99 14.97 15.18 5,171,171 -2.14(-12.36%)
May 09, 2023 16.96 17.45 16.60 17.32 575,789 +0.36(+2.12%)
May 08, 2023 16.66 17.04 15.80 16.96 565,752 +0.36(+2.17%)
May 05, 2023 16.82 17.68 16.47 16.60 1,515,621 +0.69(+4.34%)
May 04, 2023 15.70 16.01 15.44 15.91 846,042 +0.31(+1.99%)
May 03, 2023 15.64 15.85 15.46 15.60 484,449 -0.03(-0.19%)
May 02, 2023 16.01 16.07 14.93 15.63 796,634 -0.32(-2.01%)
May 01, 2023 15.63 16.01 15.50 15.95 449,571 +0.22(+1.40%)
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%)
Apr 03, 2023 14.17 14.55 14.02 14.50 411,977 +0.23(+1.61%)
Mar 31, 2023 14.39 14.42 13.90 14.27 473,953 +0.48(+3.48%)
Mar 30, 2023 13.98 13.99 13.59 13.79 161,150 +0.08(+0.58%)
Mar 29, 2023 13.56 13.80 13.51 13.71 198,815 +0.28(+2.08%)
Mar 28, 2023 13.74 13.74 13.39 13.43 277,965 -0.38(-2.75%)
Mar 27, 2023 14.10 14.10 13.52 13.81 407,361 -0.19(-1.36%)
Mar 24, 2023 13.72 14.04 13.72 14.00 277,941 +0.12(+0.86%)
Mar 23, 2023 13.94 14.23 13.81 13.88 534,995 +0.05(+0.36%)
Mar 22, 2023 13.74 14.11 13.57 13.83 507,357 -0.05(-0.36%)
Mar 21, 2023 13.46 14.01 13.43 13.88 670,619 +0.59(+4.44%)
Mar 20, 2023 12.78 13.38 12.68 13.29 687,431 +0.44(+3.42%)
Mar 17, 2023 12.76 13.10 12.64 12.85 881,049 -0.02(-0.16%)
Mar 16, 2023 12.38 12.98 12.37 12.87 655,080 +0.38(+3.04%)
Mar 15, 2023 12.53 12.73 12.27 12.49 457,943 -0.25(-1.96%)
Mar 14, 2023 12.31 12.89 11.82 12.74 502,342 +0.74(+6.17%)
Mar 13, 2023 11.82 12.37 11.74 12.00 681,071 -0.22(-1.80%)
Mar 10, 2023 12.07 12.44 11.96 12.22 813,875 +0.07(+0.58%)
Mar 09, 2023 12.31 12.60 12.04 12.15 396,049 -0.19(-1.54%)
Mar 08, 2023 12.24 12.43 12.09 12.34 434,707 +0.13(+1.06%)
Mar 07, 2023 11.93 12.78 11.93 12.21 393,473 -0.02(-0.16%)
Mar 06, 2023 11.87 12.48 11.86 12.23 497,127 +0.36(+3.03%)
Mar 03, 2023 12.00 13.00 11.67 11.87 1,715,757 +1.17(+10.93%)
Mar 02, 2023 10.40 10.83 10.33 10.70 258,774 +0.21(+2.00%)
Mar 01, 2023 10.94 10.94 10.45 10.49 304,974 -0.43(-3.94%)
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%)
Feb 01, 2023 10.26 10.44 10.07 10.32 285,162 +0.04(+0.39%)
Jan 31, 2023 10.40 10.51 10.23 10.28 263,545 -0.08(-0.77%)
Jan 30, 2023 10.30 10.44 10.21 10.36 158,491 -0.09(-0.86%)
Jan 27, 2023 10.28 10.58 10.21 10.45 177,273 +0.09(+0.87%)
Jan 26, 2023 10.19 10.36 9.885 10.36 183,440 +0.31(+3.08%)
Jan 25, 2023 9.950 10.07 9.830 10.05 147,154 +0.02(+0.20%)
Jan 24, 2023 9.750 10.11 9.564 10.03 258,861 +0.20(+2.03%)
Jan 23, 2023 9.930 9.980 9.640 9.830 206,522 -0.07(-0.71%)
Jan 20, 2023 9.620 10.02 9.420 9.900 364,941 +0.41(+4.32%)
Jan 19, 2023 9.280 9.530 9.280 9.490 407,862 +0.13(+1.39%)
Jan 18, 2023 9.550 9.845 9.355 9.360 328,145 +0.02(+0.21%)
Jan 17, 2023 9.530 9.530 9.310 9.340 139,485 -0.22(-2.30%)
Jan 13, 2023 9.470 9.666 9.410 9.560 226,846 -0.10(-1.04%)
Jan 12, 2023 9.650 9.720 9.550 9.660 223,145 +0.04(+0.42%)
Jan 11, 2023 9.800 9.900 9.565 9.620 365,399 -0.09(-0.93%)
Jan 10, 2023 9.360 9.720 8.710 9.710 179,809 +0.27(+2.86%)
Jan 09, 2023 9.490 9.690 9.350 9.440 258,251 +0.05(+0.53%)
Jan 06, 2023 9.300 9.460 9.090 9.390 190,613 +0.11(+1.19%)
Jan 05, 2023 9.270 9.370 9.120 9.280 195,369 -0.02(-0.22%)
Jan 04, 2023 9.210 9.430 9.100 9.300 234,594 +0.32(+3.56%)
Jan 03, 2023 8.960 9.240 8.730 8.980 205,021 +0.19(+2.16%)
Dec 30, 2022 8.610 8.845 8.600 8.790 139,511 +0.04(+0.46%)
Dec 29, 2022 8.480 8.820 8.480 8.750 166,137 +0.39(+4.67%)
Dec 28, 2022 8.420 8.510 8.230 8.360 221,007 -0.07(-0.83%)
Dec 27, 2022 8.690 8.690 8.410 8.430 134,412 -0.28(-3.21%)
Dec 23, 2022 8.790 8.910 8.585 8.710 98,585 -0.08(-0.91%)
Dec 22, 2022 8.490 8.810 8.420 8.790 271,205 +0.16(+1.85%)
Dec 21, 2022 8.870 9.085 8.610 8.630 207,120 -0.17(-1.93%)
Dec 20, 2022 8.840 8.963 8.600 8.800 191,196 +0.05(+0.57%)
Dec 19, 2022 8.890 9.210 8.590 8.750 277,319 -0.14(-1.57%)
Dec 16, 2022 8.950 9.360 8.730 8.890 830,619 -0.26(-2.84%)
Dec 15, 2022 9.280 9.280 8.780 9.150 370,418 -0.21(-2.24%)
Dec 14, 2022 9.350 9.565 9.170 9.360 293,324 -0.04(-0.43%)
Dec 13, 2022 9.770 9.960 9.320 9.400 209,807 +0.12(+1.29%)
Dec 12, 2022 9.130 9.300 9.125 9.280 180,395 +0.04(+0.43%)
Dec 09, 2022 9.130 9.285 9.035 9.240 167,902 +0.13(+1.43%)
Dec 08, 2022 9.080 9.270 8.980 9.110 284,320 +0.10(+1.11%)
Dec 07, 2022 9.260 9.390 8.980 9.010 253,634 -0.39(-4.15%)
Dec 06, 2022 9.630 9.630 9.280 9.400 303,187 -0.23(-2.39%)
Dec 05, 2022 9.770 9.865 9.550 9.630 307,315 -0.18(-1.83%)
Dec 02, 2022 9.530 9.845 9.420 9.810 327,484 +0.02(+0.20%)
Dec 01, 2022 10.00 10.00 9.630 9.790 307,052 -0.16(-1.61%)
Nov 30, 2022 9.480 9.990 9.414 9.950 334,170 +0.45(+4.74%)
Nov 29, 2022 9.460 9.630 9.010 9.500 312,808 +0.01(+0.11%)
Nov 28, 2022 9.560 9.770 9.340 9.490 427,210 -0.17(-1.76%)
Nov 25, 2022 9.810 9.810 8.865 9.660 109,345 -0.23(-2.33%)
Nov 23, 2022 9.490 10.00 9.455 9.890 231,428 +0.48(+5.10%)
Nov 22, 2022 9.550 9.685 9.340 9.410 210,678 -0.20(-2.08%)
Nov 21, 2022 9.350 9.665 9.220 9.610 772,665 +0.21(+2.23%)
Nov 18, 2022 9.470 9.490 9.230 9.400 521,235 +0.20(+2.17%)
Nov 17, 2022 8.980 9.370 8.980 9.200 338,183 -0.21(-2.23%)
Nov 16, 2022 9.210 9.550 9.130 9.410 344,130 +0.07(+0.75%)
Nov 15, 2022 9.030 9.580 9.000 9.340 521,643 +0.52(+5.90%)
Nov 14, 2022 8.860 9.220 8.760 8.820 396,082 -0.17(-1.89%)
Nov 11, 2022 7.500 9.000 7.200 8.990 1,443,507 +1.34(+17.52%)
Nov 10, 2022 7.080 7.670 7.075 7.650 720,078 +0.96(+14.35%)
Nov 09, 2022 7.070 7.190 6.630 6.690 381,291 -0.39(-5.51%)
Nov 08, 2022 7.200 7.380 7.030 7.080 543,124 -0.12(-1.67%)
Nov 07, 2022 7.320 7.365 7.040 7.200 628,858 -0.05(-0.69%)
Nov 04, 2022 7.840 7.960 7.170 7.250 242,154 -0.55(-7.05%)
Nov 03, 2022 7.800 7.990 7.700 7.800 258,491 -0.16(-2.01%)
Nov 02, 2022 8.280 7.930 7.960 364,100 -0.38(-4.56%)
Nov 01, 2022 8.560 8.640 8.260 8.340 264,139 -0.08(-0.95%)
Oct 31, 2022 7.860 8.430 7.795 8.420 419,327 +0.52(+6.58%)
Oct 28, 2022 7.670 8.000 7.360 7.900 1,007,255 +0.25(+3.27%)
Oct 27, 2022 7.690 7.760 7.560 7.650 546,741 +0.01(+0.13%)
Oct 26, 2022 7.900 8.060 7.560 7.640 377,531 -0.41(-5.09%)
Oct 25, 2022 7.680 8.070 7.675 8.050 280,645 +0.47(+6.20%)
Oct 24, 2022 7.590 7.660 7.190 7.580 239,475 +0.04(+0.53%)
Oct 21, 2022 7.650 7.690 7.360 7.540 354,743 -0.18(-2.33%)
Oct 20, 2022 7.830 8.040 7.670 7.720 368,688 -0.07(-0.90%)
Oct 19, 2022 7.840 7.920 7.660 7.790 308,324 -0.08(-1.02%)
Oct 18, 2022 8.090 8.220 7.680 7.870 278,655 -0.09(-1.13%)
Oct 17, 2022 7.770 8.070 7.740 7.960 346,800 +0.45(+5.99%)
Oct 14, 2022 7.790 7.830 7.460 7.510 328,205 -0.10(-1.31%)
Oct 13, 2022 7.060 7.830 6.900 7.610 723,801 +0.33(+4.53%)
Oct 12, 2022 7.220 7.335 7.020 7.280 191,647 +0.00(+0.00%)
Oct 11, 2022 7.610 7.635 7.070 7.280 296,067 -0.33(-4.34%)
Oct 10, 2022 7.520 7.760 7.270 7.610 745,826 +0.07(+0.93%)
Oct 07, 2022 7.750 7.750 7.480 7.540 304,607 -0.35(-4.44%)
Oct 06, 2022 7.820 8.010 7.790 7.890 338,882 +0.13(+1.68%)
Oct 05, 2022 7.540 7.800 7.540 7.760 325,933 -0.03(-0.39%)
Oct 04, 2022 7.440 7.860 7.340 7.790 541,555 +0.43(+5.84%)
Oct 03, 2022 7.370 7.465 7.220 7.360 316,793 +0.12(+1.66%)
Sep 30, 2022 7.200 7.430 7.120 7.240 413,308 +0.03(+0.42%)
Sep 29, 2022 7.180 7.215 7.010 7.210 270,606 -0.11(-1.50%)
Sep 28, 2022 7.070 7.360 7.000 7.320 401,952 +0.25(+3.54%)
Sep 27, 2022 7.300 7.360 7.000 7.070 277,618 -0.12(-1.67%)
Sep 26, 2022 7.300 7.420 7.010 7.190 278,728 -0.15(-2.04%)
Sep 23, 2022 7.530 7.540 7.270 7.340 342,880 -0.17(-2.26%)
Sep 22, 2022 7.530 7.600 7.360 7.510 299,894 +0.01(+0.13%)
Sep 21, 2022 7.610 7.725 7.385 7.500 378,154 -0.15(-1.96%)
Sep 20, 2022 7.780 8.010 7.580 7.650 701,965 -0.10(-1.29%)
Sep 19, 2022 7.410 7.820 7.410 7.750 893,709 +0.15(+1.97%)
Sep 16, 2022 7.960 7.960 7.360 7.600 2,168,013 -0.49(-6.06%)
Sep 15, 2022 8.100 8.420 7.950 8.090 988,485 +0.00(+0.00%)
Sep 14, 2022 8.090 8.205 7.990 8.090 938,575 -0.03(-0.37%)
Sep 13, 2022 8.190 8.350 8.090 8.120 488,892 -0.48(-5.58%)
Sep 12, 2022 8.630 9.070 8.550 8.600 343,328 +0.01(+0.12%)
Sep 09, 2022 8.430 8.740 8.430 8.590 375,033 +0.31(+3.74%)
Sep 08, 2022 8.230 8.350 7.960 8.280 475,382 -0.10(-1.19%)
Sep 07, 2022 7.960 8.400 7.935 8.380 466,017 +0.38(+4.75%)
Sep 06, 2022 7.760 8.060 7.620 8.000 661,968 +0.32(+4.17%)
Sep 02, 2022 7.990 7.990 7.640 7.680 3,344,154 -0.18(-2.29%)
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.