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 (%)
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%)
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.