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

Integral Ad Science Holding Corp (NQ: IAS )

9.530 +1.150 (+13.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.