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

Integral Ad Science Holding Corp (NQ: IAS )

9.470 -0.240 (-2.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 11.24 11.54 11.06 11.48 938,622 +0.24(+2.14%)
Oct 30, 2023 11.25 11.33 11.07 11.24 818,240 +0.10(+0.90%)
Oct 27, 2023 11.43 11.48 11.00 11.14 931,085 -0.19(-1.68%)
Oct 26, 2023 11.36 11.72 11.01 11.33 881,725 -0.06(-0.53%)
Oct 25, 2023 12.24 12.24 11.25 11.39 980,767 -0.78(-6.41%)
Oct 24, 2023 12.03 12.20 11.88 12.17 664,444 +0.29(+2.44%)
Oct 23, 2023 11.70 11.93 11.61 11.88 629,422 +0.11(+0.93%)
Oct 20, 2023 11.86 12.25 11.55 11.77 562,393 -0.06(-0.51%)
Oct 19, 2023 11.91 12.01 11.75 11.83 501,012 -0.02(-0.17%)
Oct 18, 2023 12.00 12.06 11.76 11.85 1,093,406 -0.31(-2.55%)
Oct 17, 2023 11.79 12.22 11.79 12.16 880,361 +0.17(+1.42%)
Oct 16, 2023 11.79 12.11 11.66 11.99 1,077,187 +0.32(+2.74%)
Oct 13, 2023 11.90 11.92 11.56 11.67 447,910 -0.21(-1.77%)
Oct 12, 2023 12.19 12.19 11.71 11.88 525,130 -0.40(-3.26%)
Oct 11, 2023 12.49 12.68 12.16 12.28 475,293 -0.17(-1.37%)
Oct 10, 2023 12.24 12.68 12.08 12.45 691,091 +0.19(+1.55%)
Oct 09, 2023 12.05 12.34 11.59 12.26 567,746 +0.05(+0.41%)
Oct 06, 2023 11.96 12.28 11.87 12.21 506,697 +0.09(+0.74%)
Oct 05, 2023 12.14 12.18 11.90 12.12 658,024 -0.01(-0.08%)
Oct 04, 2023 12.03 12.17 11.63 12.13 618,576 +0.17(+1.42%)
Oct 03, 2023 11.83 12.18 11.76 11.96 568,042 +0.03(+0.25%)
Oct 02, 2023 11.88 12.07 11.76 11.93 530,144 +0.04(+0.34%)
Sep 29, 2023 11.96 12.16 11.80 11.89 531,057 -0.02(-0.17%)
Sep 28, 2023 11.80 11.96 11.47 11.91 472,965 +0.13(+1.10%)
Sep 27, 2023 11.76 12.03 11.67 11.78 469,605 +0.13(+1.12%)
Sep 26, 2023 11.71 11.79 11.59 11.65 399,047 -0.18(-1.52%)
Sep 25, 2023 11.64 11.91 11.66 11.83 683,777 +0.07(+0.60%)
Sep 22, 2023 11.68 11.83 11.60 11.76 488,205 +0.19(+1.64%)
Sep 21, 2023 11.93 11.95 11.56 11.57 413,231 -0.51(-4.22%)
Sep 20, 2023 12.46 12.58 12.06 12.08 549,407 -0.30(-2.42%)
Sep 19, 2023 12.16 12.53 11.99 12.38 1,058,177 +0.13(+1.06%)
Sep 18, 2023 12.42 12.59 12.15 12.25 1,165,834 -0.24(-1.92%)
Sep 15, 2023 12.61 12.75 12.27 12.49 2,441,489 -0.11(-0.87%)
Sep 14, 2023 12.70 12.77 12.43 12.60 1,251,019 +0.05(+0.40%)
Sep 13, 2023 12.90 13.06 12.54 12.55 1,255,627 -0.31(-2.41%)
Sep 12, 2023 13.17 13.69 12.84 12.86 751,328 -0.41(-3.09%)
Sep 11, 2023 13.29 13.36 13.17 13.27 534,174 +0.13(+0.99%)
Sep 08, 2023 13.26 13.43 13.11 13.14 479,000 -0.28(-2.09%)
Sep 07, 2023 13.25 13.69 13.21 13.42 547,581 +0.00(+0.00%)
Sep 06, 2023 13.74 13.83 13.25 13.42 627,042 -0.25(-1.83%)
Sep 05, 2023 14.31 14.41 13.60 13.67 842,670 -0.64(-4.47%)
Sep 01, 2023 14.27 14.56 14.15 14.31 808,451 +0.04(+0.28%)
Aug 31, 2023 13.99 14.38 13.96 14.27 1,015,895 +0.30(+2.15%)
Aug 30, 2023 13.94 14.21 13.94 13.97 638,541 +0.03(+0.22%)
Aug 29, 2023 13.70 14.09 13.64 13.94 810,709 +0.29(+2.12%)
Aug 28, 2023 13.89 14.08 13.65 13.65 554,803 -0.13(-0.94%)
Aug 25, 2023 13.96 14.12 13.75 13.78 1,063,569 -0.07(-0.51%)
Aug 24, 2023 14.38 14.38 13.84 13.85 460,670 -0.43(-3.01%)
Aug 23, 2023 14.23 14.46 14.10 14.28 657,135 +0.18(+1.28%)
Aug 22, 2023 14.25 14.35 14.03 14.10 699,682 +0.00(+0.00%)
Aug 21, 2023 14.10 14.27 14.01 14.10 670,880 +0.07(+0.50%)
Aug 18, 2023 13.77 14.19 13.72 14.03 615,379 +0.17(+1.23%)
Aug 17, 2023 14.04 14.21 13.74 13.86 656,635 -0.21(-1.49%)
Aug 16, 2023 13.56 14.15 13.56 14.07 989,961 +0.48(+3.53%)
Aug 15, 2023 14.04 14.08 13.56 13.59 845,206 -0.51(-3.62%)
Aug 14, 2023 13.87 14.29 13.81 14.10 834,519 +0.14(+1.00%)
Aug 11, 2023 13.97 14.14 13.78 13.96 758,728 -0.07(-0.50%)
Aug 10, 2023 14.62 14.97 13.99 14.03 1,056,464 -0.59(-4.04%)
Aug 09, 2023 14.94 15.12 14.50 14.62 810,081 -0.60(-3.94%)
Aug 08, 2023 14.69 15.34 14.50 15.22 2,100,679 +0.46(+3.12%)
Aug 07, 2023 15.17 15.30 14.38 14.76 2,730,315 -0.41(-2.70%)
Aug 04, 2023 18.46 18.47 15.01 15.17 3,513,443 -3.66(-19.44%)
Aug 03, 2023 18.79 19.15 18.64 18.83 988,209 +0.02(+0.11%)
Aug 02, 2023 19.29 19.34 18.49 18.81 2,493,116 -0.73(-3.74%)
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.