Integral Ad Science Holding Corp (NQ: IAS )

9.570 +0.170 (+1.81%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 10.44 10.44 9.870 10.20 4,051,024 -0.16(-1.54%)
Feb 29, 2024 10.32 10.84 9.960 10.36 7,300,199 +0.35(+3.50%)
Feb 28, 2024 11.35 11.78 9.440 10.01 15,741,747 -7.09(-41.46%)
Feb 27, 2024 16.89 17.53 16.89 17.10 2,282,678 +0.23(+1.36%)
Feb 26, 2024 16.83 16.93 16.51 16.87 1,245,475 +0.13(+0.78%)
Feb 23, 2024 16.72 16.76 16.15 16.74 1,389,194 +0.42(+2.57%)
Feb 22, 2024 15.93 16.39 15.73 16.32 1,090,242 +0.53(+3.36%)
Feb 21, 2024 15.85 15.87 15.57 15.79 613,452 -0.22(-1.37%)
Feb 20, 2024 16.07 16.44 15.89 16.01 1,018,487 -0.17(-1.05%)
Feb 16, 2024 16.06 16.47 15.88 16.18 1,072,029 +0.07(+0.43%)
Feb 15, 2024 16.12 16.29 16.03 16.11 819,940 -0.01(-0.06%)
Feb 14, 2024 15.85 16.14 15.67 16.12 674,616 +0.41(+2.61%)
Feb 13, 2024 15.54 16.04 15.39 15.71 680,613 -0.26(-1.63%)
Feb 12, 2024 16.16 16.36 15.95 15.97 823,597 -0.16(-0.99%)
Feb 09, 2024 16.15 16.20 15.80 16.13 730,632 -0.02(-0.12%)
Feb 08, 2024 15.83 16.28 15.83 16.15 828,699 +0.38(+2.41%)
Feb 07, 2024 15.92 15.96 15.58 15.77 758,509 -0.16(-1.00%)
Feb 06, 2024 15.87 16.03 15.54 15.93 1,169,181 +0.03(+0.19%)
Feb 05, 2024 15.52 15.97 15.32 15.90 1,204,782 +0.39(+2.51%)
Feb 02, 2024 14.95 15.59 14.82 15.51 768,106 +0.51(+3.40%)
Feb 01, 2024 14.69 15.00 14.63 15.00 618,240 +0.45(+3.09%)
Jan 31, 2024 14.88 14.95 14.50 14.55 438,988 -0.40(-2.68%)
Jan 30, 2024 15.31 15.31 14.93 14.95 646,369 -0.30(-1.97%)
Jan 29, 2024 15.05 15.35 15.05 15.25 649,833 +0.10(+0.66%)
Jan 26, 2024 15.43 15.55 15.10 15.15 301,755 -0.28(-1.81%)
Jan 25, 2024 15.56 15.79 15.30 15.43 489,885 +0.10(+0.65%)
Jan 24, 2024 15.72 15.73 15.11 15.33 647,093 -0.15(-0.97%)
Jan 23, 2024 15.67 15.77 15.43 15.48 629,224 -0.03(-0.19%)
Jan 22, 2024 15.31 15.83 15.31 15.51 1,108,854 +0.31(+2.04%)
Jan 19, 2024 15.35 15.35 14.89 15.20 907,627 +0.06(+0.40%)
Jan 18, 2024 14.63 15.56 14.63 15.14 1,288,546 +0.62(+4.27%)
Jan 17, 2024 14.29 14.58 14.11 14.52 1,122,539 -0.04(-0.27%)
Jan 16, 2024 14.65 14.69 14.49 14.56 1,198,797 -0.19(-1.29%)
Jan 12, 2024 14.90 14.99 14.71 14.75 520,588 -0.10(-0.67%)
Jan 11, 2024 14.59 14.91 14.31 14.85 1,241,546 +0.50(+3.48%)
Jan 10, 2024 14.48 14.60 14.22 14.35 905,164 -0.17(-1.17%)
Jan 09, 2024 14.62 14.76 14.46 14.52 733,263 -0.17(-1.16%)
Jan 08, 2024 14.20 14.80 14.04 14.69 1,169,263 +0.52(+3.67%)
Jan 05, 2024 14.16 14.24 13.93 14.17 1,333,602 -0.13(-0.91%)
Jan 04, 2024 14.36 14.38 14.18 14.30 613,586 -0.02(-0.14%)
Jan 03, 2024 14.66 14.72 14.28 14.32 1,126,480 -0.50(-3.37%)
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.