Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.96	12.16	11.80	11.89	531,057	-0.02(-0.17%)
Sep 28, 2023	11.80	11.96	11.47	11.91	472,965	+0.13(+1.10%)
Sep 27, 2023	11.76	12.03	11.67	11.78	469,605	+0.13(+1.12%)
Sep 26, 2023	11.71	11.79	11.59	11.65	399,047	-0.18(-1.52%)
Sep 25, 2023	11.64	11.91	11.66	11.83	683,777	+0.07(+0.60%)
Sep 22, 2023	11.68	11.83	11.60	11.76	488,205	+0.19(+1.64%)
Sep 21, 2023	11.93	11.95	11.56	11.57	413,231	-0.51(-4.22%)
Sep 20, 2023	12.46	12.58	12.06	12.08	549,407	-0.30(-2.42%)
Sep 19, 2023	12.16	12.53	11.99	12.38	1,058,177	+0.13(+1.06%)
Sep 18, 2023	12.42	12.59	12.15	12.25	1,165,834	-0.24(-1.92%)
Sep 15, 2023	12.61	12.75	12.27	12.49	2,441,489	-0.11(-0.87%)
Sep 14, 2023	12.70	12.77	12.43	12.60	1,251,019	+0.05(+0.40%)
Sep 13, 2023	12.90	13.06	12.54	12.55	1,255,627	-0.31(-2.41%)
Sep 12, 2023	13.17	13.69	12.84	12.86	751,328	-0.41(-3.09%)
Sep 11, 2023	13.29	13.36	13.17	13.27	534,174	+0.13(+0.99%)
Sep 08, 2023	13.26	13.43	13.11	13.14	479,000	-0.28(-2.09%)
Sep 07, 2023	13.25	13.69	13.21	13.42	547,581	+0.00(+0.00%)
Sep 06, 2023	13.74	13.83	13.25	13.42	627,042	-0.25(-1.83%)
Sep 05, 2023	14.31	14.41	13.60	13.67	842,670	-0.64(-4.47%)

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.