Indicators

Integral Ad Science Holding Corp (NQ: IAS )

9.690 +0.220 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.380	10.16	10.07	9.970	1,696,014	+0.57(+6.06%)
Mar 27, 2024	9.280	9.400	9.200	9.400	1,071,694	+0.22(+2.40%)
Mar 26, 2024	9.380	9.430	9.180	9.180	677,124	-0.16(-1.71%)
Mar 25, 2024	9.500	9.600	9.340	9.340	587,814	-0.15(-1.58%)
Mar 22, 2024	9.650	9.680	9.480	9.490	526,131	-0.17(-1.76%)
Mar 21, 2024	9.730	9.850	9.630	9.660	1,246,661	-0.02(-0.21%)
Mar 20, 2024	9.530	9.710	9.400	9.680	971,544	+0.15(+1.57%)
Mar 19, 2024	9.520	9.640	9.390	9.530	1,007,281	-0.05(-0.52%)
Mar 18, 2024	9.400	9.690	9.310	9.580	1,649,130	+0.21(+2.24%)
Mar 15, 2024	9.500	9.610	9.370	9.370	3,839,280	-0.23(-2.40%)
Mar 14, 2024	9.800	9.800	9.440	9.600	1,408,756	-0.19(-1.94%)
Mar 13, 2024	9.700	9.870	9.600	9.790	1,361,116	+0.07(+0.72%)
Mar 12, 2024	9.670	9.800	9.510	9.720	1,095,692	+0.05(+0.52%)
Mar 11, 2024	9.500	9.990	9.490	9.670	2,192,622	+0.12(+1.26%)
Mar 08, 2024	9.660	9.830	9.520	9.550	1,580,908	-0.08(-0.83%)
Mar 07, 2024	9.320	9.750	9.100	9.630	4,322,338	+0.34(+3.66%)
Mar 06, 2024	9.830	9.890	9.205	9.290	2,597,426	-0.51(-5.20%)
Mar 05, 2024	10.08	10.08	9.670	9.800	2,667,299	-0.43(-4.20%)
Mar 04, 2024	10.11	10.48	10.04	10.23	2,402,482	+0.03(+0.29%)

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.