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

Integral Ad Science Holding Corp (NQ: IAS )

9.500 -0.210 (-2.16%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 14, 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 (%)
Mar 31, 2022 14.15 14.18 13.57 13.80 408,586 -0.41(-2.89%)
Mar 30, 2022 15.05 15.22 14.15 14.21 332,133 -0.99(-6.51%)
Mar 29, 2022 14.69 15.30 14.69 15.20 539,224 +0.63(+4.32%)
Mar 28, 2022 14.61 14.74 14.24 14.57 392,361 +0.11(+0.76%)
Mar 25, 2022 15.70 15.71 14.42 14.46 491,560 -0.98(-6.35%)
Mar 24, 2022 15.18 15.53 14.78 15.44 696,451 +0.27(+1.78%)
Mar 23, 2022 15.31 15.92 15.09 15.17 384,202 -0.30(-1.94%)
Mar 22, 2022 15.65 16.38 15.41 15.47 542,236 -0.26(-1.65%)
Mar 21, 2022 15.57 16.25 15.11 15.73 1,552,949 +1.17(+8.04%)
Mar 18, 2022 14.25 15.22 14.19 14.56 3,300,889 +0.23(+1.61%)
Mar 17, 2022 13.71 14.68 13.61 14.33 1,695,684 +0.32(+2.28%)
Mar 16, 2022 13.12 14.22 13.12 14.01 1,328,361 +1.19(+9.28%)
Mar 15, 2022 12.57 12.98 12.16 12.82 1,067,298 +0.38(+3.05%)
Mar 14, 2022 13.21 13.50 12.43 12.44 786,581 -0.92(-6.89%)
Mar 11, 2022 14.55 14.55 13.31 13.36 662,276 -1.09(-7.54%)
Mar 10, 2022 15.70 15.70 14.41 14.45 666,653 -1.47(-9.23%)
Mar 09, 2022 15.84 16.64 15.67 15.92 722,014 +0.44(+2.84%)
Mar 08, 2022 17.00 17.10 15.18 15.48 1,786,245 -1.98(-11.34%)
Mar 07, 2022 17.82 18.69 16.73 17.46 411,010 -0.27(-1.52%)
Mar 04, 2022 16.15 18.66 15.20 17.73 1,004,006 +0.43(+2.49%)
Mar 03, 2022 18.19 18.19 16.99 17.30 387,160 -0.70(-3.89%)
Mar 02, 2022 18.54 19.17 17.93 18.00 467,019 -0.40(-2.17%)
Mar 01, 2022 18.69 19.26 18.12 18.40 499,699 -0.31(-1.66%)
Feb 28, 2022 18.20 18.83 17.99 18.71 474,150 +0.42(+2.30%)
Feb 25, 2022 19.00 18.77 17.81 18.29 456,240 -0.60(-3.18%)
Feb 24, 2022 16.77 18.94 16.77 18.89 360,894 +1.34(+7.64%)
Feb 23, 2022 18.68 18.71 17.37 17.55 449,344 -0.96(-5.19%)
Feb 22, 2022 18.25 18.93 17.88 18.51 587,143 +0.13(+0.71%)
Feb 18, 2022 18.38 0 +0.01(+0.05%)
Feb 17, 2022 18.81 19.13 18.11 18.37 279,999 -0.63(-3.32%)
Feb 16, 2022 19.19 20.39 18.88 19.00 453,650 -0.55(-2.81%)
Feb 15, 2022 19.25 19.99 19.06 19.55 809,116 +0.51(+2.68%)
Feb 14, 2022 18.83 19.25 18.38 19.04 413,350 +0.19(+1.01%)
Feb 11, 2022 19.10 19.44 17.74 18.85 271,897 -0.25(-1.31%)
Feb 10, 2022 18.96 19.93 18.43 19.10 393,947 -0.30(-1.55%)
Feb 09, 2022 19.25 19.76 18.97 19.40 327,960 +0.38(+2.00%)
Feb 08, 2022 18.25 19.23 18.25 19.02 322,815 +0.60(+3.26%)
Feb 07, 2022 17.94 19.13 17.82 18.42 295,456 +0.27(+1.49%)
Feb 04, 2022 17.13 18.48 17.02 18.15 298,849 +1.00(+5.83%)
Feb 03, 2022 17.06 16.69 17.15 356,977 -0.60(-3.38%)
Feb 02, 2022 17.89 18.16 17.28 17.75 399,331 -0.04(-0.22%)
Feb 01, 2022 17.03 17.85 16.90 17.79 522,692 +1.05(+6.27%)
Jan 31, 2022 15.11 16.74 427,374 +1.80(+12.05%)
Jan 28, 2022 14.88 14.96 13.93 14.94 773,367 +0.12(+0.81%)
Jan 27, 2022 15.41 16.03 14.48 14.82 428,229 -0.35(-2.31%)
Jan 26, 2022 15.73 16.50 15.02 15.17 548,079 -0.12(-0.78%)
Jan 25, 2022 15.75 15.84 15.04 15.29 316,843 -0.58(-3.65%)
Jan 24, 2022 15.49 15.93 14.97 15.87 810,111 +0.02(+0.13%)
Jan 21, 2022 16.48 16.80 15.84 15.85 599,649 -0.89(-5.32%)
Jan 20, 2022 17.12 17.82 16.66 16.74 518,000 -0.24(-1.41%)
Jan 19, 2022 17.51 17.51 16.81 16.98 964,223 -0.22(-1.28%)
Jan 18, 2022 17.20 17.20 16.85 17.20 671,692 -0.34(-1.94%)
Jan 14, 2022 17.54 0 +0.03(+0.17%)
Jan 13, 2022 19.19 19.38 17.23 17.51 530,275 -1.43(-7.55%)
Jan 12, 2022 20.02 20.14 18.93 18.94 444,279 -1.03(-5.16%)
Jan 11, 2022 19.91 20.50 19.62 19.97 485,845 +0.15(+0.76%)
Jan 10, 2022 19.44 20.66 18.90 19.82 620,286 +0.44(+2.27%)
Jan 07, 2022 19.46 20.10 19.00 19.38 401,573 -0.18(-0.92%)
Jan 06, 2022 19.03 19.79 18.29 19.56 1,271,770 +0.47(+2.46%)
Jan 05, 2022 19.82 20.78 19.07 19.09 952,802 -0.91(-4.55%)
Jan 04, 2022 22.00 22.18 18.59 20.00 1,623,817 -2.39(-10.67%)
Jan 03, 2022 22.36 23.00 21.64 22.39 407,130 +0.18(+0.81%)
Dec 31, 2021 22.55 23.12 22.19 22.21 468,664 -0.48(-2.12%)
Dec 30, 2021 22.40 23.29 22.40 22.69 1,401,216 +0.36(+1.61%)
Dec 29, 2021 22.66 23.18 22.13 22.33 637,862 -0.54(-2.36%)
Dec 28, 2021 22.70 23.88 22.66 22.87 702,602 +0.22(+0.97%)
Dec 27, 2021 22.02 23.31 22.01 22.65 492,040 +0.78(+3.57%)
Dec 23, 2021 21.67 22.32 21.25 21.87 341,715 +0.25(+1.16%)
Dec 22, 2021 21.69 22.02 20.86 21.62 635,280 -0.06(-0.28%)
Dec 21, 2021 20.61 22.67 20.18 21.68 534,657 +1.15(+5.60%)
Dec 20, 2021 20.57 20.78 19.07 20.53 464,818 -0.43(-2.05%)
Dec 17, 2021 20.37 21.60 19.66 20.96 385,106 +0.52(+2.54%)
Dec 16, 2021 21.58 21.79 20.06 20.44 379,636 -0.58(-2.76%)
Dec 15, 2021 20.31 21.06 19.35 21.02 290,119 +0.71(+3.50%)
Dec 14, 2021 20.81 21.11 19.72 20.31 467,733 -0.72(-3.42%)
Dec 13, 2021 21.02 21.39 20.36 21.03 313,331 -0.10(-0.47%)
Dec 10, 2021 21.53 22.34 20.40 21.13 414,817 -0.25(-1.17%)
Dec 09, 2021 21.88 22.00 21.03 21.38 372,976 -0.57(-2.60%)
Dec 08, 2021 22.06 22.35 21.35 21.95 459,858 +0.02(+0.09%)
Dec 07, 2021 21.69 22.44 21.23 21.93 395,656 +0.57(+2.67%)
Dec 06, 2021 20.60 21.56 19.40 21.36 477,187 +0.79(+3.84%)
Dec 03, 2021 21.40 21.40 20.02 20.57 401,364 -0.67(-3.15%)
Dec 02, 2021 20.58 21.64 19.73 21.24 569,249 +0.62(+3.01%)
Dec 01, 2021 22.58 23.07 20.53 20.62 614,367 -1.82(-8.11%)
Nov 30, 2021 23.38 23.91 21.95 22.44 1,370,008 -1.10(-4.67%)
Nov 29, 2021 23.85 23.85 22.93 23.54 427,905 +0.01(+0.04%)
Nov 26, 2021 23.30 23.70 22.86 23.53 362,929 -0.34(-1.42%)
Nov 24, 2021 23.17 23.96 22.42 23.87 299,014 +0.42(+1.79%)
Nov 23, 2021 23.84 24.39 22.02 23.45 441,046 -0.76(-3.14%)
Nov 22, 2021 25.57 25.62 23.60 24.21 398,834 -1.29(-5.06%)
Nov 19, 2021 24.17 25.62 23.92 25.50 689,064 +1.27(+5.24%)
Nov 18, 2021 24.25 24.37 23.88 24.23 456,851 -0.09(-0.37%)
Nov 17, 2021 25.01 25.12 23.36 24.32 855,710 -0.75(-2.99%)
Nov 16, 2021 25.12 25.34 23.65 25.07 403,779 -0.05(-0.20%)
Nov 15, 2021 27.20 27.52 24.96 25.12 1,101,218 -0.93(-3.57%)
Nov 12, 2021 26.56 26.59 25.41 26.05 602,480 -0.35(-1.33%)
Nov 11, 2021 28.52 29.68 26.09 26.40 1,323,486 +2.72(+11.49%)
Nov 10, 2021 24.28 23.60 23.68 168,880 -0.79(-3.23%)
Nov 09, 2021 24.42 24.92 23.84 24.47 161,872 -0.03(-0.12%)
Nov 08, 2021 24.25 25.24 24.23 24.50 110,965 +0.06(+0.25%)
Nov 05, 2021 24.79 25.29 24.20 24.44 209,745 -0.04(-0.16%)
Nov 04, 2021 24.54 24.91 23.93 24.48 262,813 +0.23(+0.95%)
Nov 03, 2021 22.66 24.30 22.66 24.25 159,942 +1.45(+6.36%)
Nov 02, 2021 23.03 23.03 21.82 22.80 156,973 -0.27(-1.17%)
Nov 01, 2021 25.15 24.57 22.72 23.07 169,865 -1.50(-6.11%)
Oct 29, 2021 24.17 24.99 23.57 24.57 276,933 +0.32(+1.32%)
Oct 28, 2021 23.24 24.34 22.81 24.25 216,453 +0.87(+3.72%)
Oct 27, 2021 23.58 23.80 23.06 23.38 174,737 -0.25(-1.06%)
Oct 26, 2021 22.27 23.63 321,629 +1.60(+7.26%)
Oct 25, 2021 22.29 23.09 21.95 22.03 221,088 -0.78(-3.42%)
Oct 22, 2021 23.41 24.63 22.19 22.81 278,269 -0.37(-1.60%)
Oct 21, 2021 23.75 24.41 23.05 23.18 196,296 -0.52(-2.19%)
Oct 20, 2021 22.87 23.91 22.30 23.70 1,326,126 +0.86(+3.77%)
Oct 19, 2021 22.90 23.10 22.21 22.84 125,255 +0.06(+0.26%)
Oct 18, 2021 22.82 23.05 22.14 22.78 130,713 -0.23(-1.00%)
Oct 15, 2021 23.30 23.43 22.81 23.01 155,498 -0.09(-0.39%)
Oct 14, 2021 23.26 23.96 22.50 23.10 101,145 +0.23(+1.01%)
Oct 13, 2021 22.07 22.89 21.43 22.87 99,791 +0.83(+3.77%)
Oct 12, 2021 22.07 22.41 21.79 22.04 89,916 -0.03(-0.14%)
Oct 11, 2021 22.16 22.45 21.95 22.07 173,857 -0.18(-0.81%)
Oct 08, 2021 21.81 22.46 21.60 22.25 180,949 +0.24(+1.09%)
Oct 07, 2021 22.18 22.50 20.32 22.01 156,143 +0.05(+0.23%)
Oct 06, 2021 21.37 22.23 21.04 21.96 434,515 +0.62(+2.91%)
Oct 05, 2021 20.94 21.86 20.72 21.34 401,280 +0.66(+3.19%)
Oct 04, 2021 20.66 21.42 20.28 20.68 485,868 -0.07(-0.34%)
Oct 01, 2021 20.68 21.04 20.23 20.75 313,497 +0.12(+0.58%)
Sep 30, 2021 21.47 21.47 20.38 20.63 405,217 -0.38(-1.81%)
Sep 29, 2021 21.74 22.00 20.91 21.01 207,154 -0.34(-1.59%)
Sep 28, 2021 20.89 21.73 20.26 21.35 533,024 +0.17(+0.80%)
Sep 27, 2021 21.87 21.87 21.05 21.18 273,559 -0.49(-2.26%)
Sep 24, 2021 21.54 21.86 20.91 21.67 494,631 -0.12(-0.55%)
Sep 23, 2021 21.17 21.95 20.65 21.79 332,549 +0.76(+3.61%)
Sep 22, 2021 21.42 21.82 20.90 21.03 454,875 -0.34(-1.59%)
Sep 21, 2021 22.01 22.40 20.81 21.37 776,487 -0.47(-2.15%)
Sep 20, 2021 22.77 22.77 21.25 21.84 518,517 -1.46(-6.27%)
Sep 17, 2021 23.68 24.71 23.34 23.30 2,751,854 -0.38(-1.60%)
Sep 16, 2021 23.98 24.12 22.76 23.68 451,000 -0.17(-0.71%)
Sep 15, 2021 21.99 24.01 21.37 23.85 581,351 +1.86(+8.46%)
Sep 14, 2021 22.05 22.55 21.51 21.99 265,542 -0.31(-1.39%)
Sep 13, 2021 22.86 23.27 21.67 22.30 191,647 -0.54(-2.36%)
Sep 10, 2021 23.85 24.72 22.41 22.84 426,875 -0.91(-3.83%)
Sep 09, 2021 23.42 24.51 22.71 23.75 318,700 +0.28(+1.19%)
Sep 08, 2021 23.93 24.48 21.48 23.47 533,110 -0.55(-2.29%)
Sep 07, 2021 23.43 26.12 23.43 24.02 585,253 +0.90(+3.89%)
Sep 03, 2021 23.36 23.71 22.68 23.12 305,752 -0.19(-0.82%)
Sep 02, 2021 22.84 23.82 22.59 23.31 345,114 +0.61(+2.69%)
Sep 01, 2021 21.88 23.01 20.52 22.70 308,731 +0.57(+2.58%)
Aug 31, 2021 21.23 22.91 20.55 22.13 1,068,575 +0.91(+4.29%)
Aug 30, 2021 21.25 22.13 21.11 21.22 302,284 +0.12(+0.57%)
Aug 27, 2021 20.49 21.38 20.25 21.10 214,404 +0.61(+2.98%)
Aug 26, 2021 20.33 21.33 20.33 20.49 347,784 +0.21(+1.04%)
Aug 25, 2021 20.40 21.42 20.17 20.28 713,957 +0.47(+2.37%)
Aug 24, 2021 19.95 20.00 19.55 19.81 141,296 -0.01(-0.05%)
Aug 23, 2021 19.32 19.94 19.31 19.82 162,635 +0.52(+2.69%)
Aug 20, 2021 19.39 19.44 19.04 19.30 160,550 -0.03(-0.16%)
Aug 19, 2021 18.65 19.53 18.51 19.33 208,233 +0.56(+2.98%)
Aug 18, 2021 18.68 18.94 18.44 18.77 143,155 +0.15(+0.81%)
Aug 17, 2021 18.02 18.65 17.76 18.62 63,957 +0.39(+2.14%)
Aug 16, 2021 18.17 18.87 17.91 18.23 158,973 +0.02(+0.11%)
Aug 13, 2021 18.22 20.14 17.80 18.21 705,405 +1.89(+11.58%)
Aug 12, 2021 17.56 17.80 16.23 16.32 442,574 -1.27(-7.22%)
Aug 11, 2021 17.40 17.83 16.75 17.59 366,251 +0.18(+1.03%)
Aug 10, 2021 17.36 17.60 16.84 17.41 108,693 +0.16(+0.93%)
Aug 09, 2021 17.28 17.35 16.85 17.25 79,870 +0.07(+0.41%)
Aug 06, 2021 16.84 17.83 16.42 17.18 293,164 +0.38(+2.29%)
Aug 05, 2021 17.00 17.50 16.66 16.80 173,048 -0.24(-1.44%)
Aug 04, 2021 17.16 17.45 16.68 17.04 179,378 -0.05(-0.29%)
Aug 03, 2021 17.97 18.20 17.08 17.09 72,508 -0.83(-4.63%)
Aug 02, 2021 17.56 18.29 17.07 17.92 97,920 +0.43(+2.46%)
Jul 30, 2021 17.75 17.98 17.23 17.49 152,920 -0.39(-2.18%)
Jul 29, 2021 17.98 18.42 17.46 17.88 298,676 +0.18(+1.02%)
Jul 28, 2021 17.88 18.49 16.26 17.70 405,339 -0.09(-0.51%)
Jul 27, 2021 18.36 18.65 17.15 17.79 539,060 -0.69(-3.73%)
Jul 26, 2021 18.87 19.20 18.05 18.48 275,670 -0.37(-1.96%)
Jul 23, 2021 19.27 19.40 18.59 18.85 145,593 -0.02(-0.11%)
Jul 22, 2021 18.69 19.05 18.06 18.87 51,497 +0.23(+1.23%)
Jul 21, 2021 17.58 19.03 17.58 18.64 391,711 +0.95(+5.37%)
Jul 20, 2021 17.08 17.94 16.47 17.69 296,752 +0.74(+4.37%)
Jul 19, 2021 16.67 17.45 16.41 16.95 250,863 -0.06(-0.35%)
Jul 16, 2021 16.49 17.56 16.49 17.01 557,993 +0.34(+2.04%)
Jul 15, 2021 17.00 17.37 16.60 16.67 379,778 -0.06(-0.36%)
Jul 14, 2021 17.03 17.77 16.40 16.73 919,146 -0.41(-2.39%)
Jul 13, 2021 17.69 18.00 17.03 17.14 549,889 -0.82(-4.57%)
Jul 12, 2021 18.59 19.08 17.35 17.96 522,820 -0.73(-3.91%)
Jul 09, 2021 18.87 19.33 17.70 18.69 529,531 -0.17(-0.90%)
Jul 08, 2021 18.32 19.49 17.34 18.86 453,279 +0.61(+3.34%)
Jul 07, 2021 19.00 19.12 18.15 18.25 1,727,882 -0.75(-3.95%)
Jul 06, 2021 18.99 19.63 18.56 19.00 716,901 +0.25(+1.33%)
Jul 02, 2021 19.70 20.00 18.17 18.75 732,997 -1.41(-6.99%)
Jul 01, 2021 19.65 20.92 18.12 20.16 3,061,005 -0.42(-2.04%)
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.