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

Integral Ad Science Holding Corp (NQ: IAS )

8.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2024 8.530 8.625 8.330 8.380 7,037,955 +0.01(+0.12%)
May 08, 2024 8.480 8.630 7.980 8.370 6,095,250 -1.53(-15.45%)
May 07, 2024 9.970 10.03 9.850 9.900 1,333,385 -0.07(-0.70%)
May 06, 2024 9.970 10.05 9.830 9.970 1,134,657 +0.02(+0.20%)
May 03, 2024 10.00 10.20 9.835 9.950 978,534 +0.07(+0.71%)
May 02, 2024 9.790 9.925 9.615 9.880 1,969,514 +0.17(+1.75%)
May 01, 2024 9.620 9.870 9.510 9.710 938,997 +0.12(+1.25%)
Apr 30, 2024 9.820 9.840 9.500 9.590 2,964,819 -0.20(-2.04%)
Apr 29, 2024 9.770 9.850 9.610 9.790 1,009,643 +0.10(+1.03%)
Apr 26, 2024 9.520 9.760 9.440 9.690 1,122,068 +0.22(+2.32%)
Apr 25, 2024 9.370 9.520 9.240 9.470 1,456,292 -0.09(-0.94%)
Apr 24, 2024 9.560 9.645 9.390 9.560 1,220,517 -0.01(-0.10%)
Apr 23, 2024 9.190 9.580 9.190 9.570 1,062,172 +0.36(+3.91%)
Apr 22, 2024 9.210 9.295 9.070 9.210 2,867,721 +0.10(+1.10%)
Apr 19, 2024 9.040 9.240 8.920 9.110 2,870,709 +0.01(+0.11%)
Apr 18, 2024 9.390 9.515 9.080 9.100 2,681,004 -0.27(-2.88%)
Apr 17, 2024 9.530 9.675 9.370 9.370 2,235,090 -0.16(-1.68%)
Apr 16, 2024 9.270 9.590 9.160 9.530 2,285,341 -0.01(-0.10%)
Apr 15, 2024 9.750 9.835 9.430 9.540 2,269,087 -0.33(-3.34%)
Apr 12, 2024 9.880 9.950 9.750 9.870 1,924,538 -0.03(-0.30%)
Apr 11, 2024 9.840 9.970 9.790 9.900 1,243,354 +0.16(+1.64%)
Apr 10, 2024 9.850 9.890 9.600 9.740 2,624,661 -0.34(-3.37%)
Apr 09, 2024 10.05 10.19 9.980 10.08 1,821,029 +0.03(+0.30%)
Apr 08, 2024 10.23 10.23 9.885 10.05 2,766,095 -0.12(-1.18%)
Apr 05, 2024 9.800 10.19 9.760 10.17 2,258,966 +0.34(+3.46%)
Apr 04, 2024 10.07 10.15 9.800 9.830 1,724,505 -0.23(-2.29%)
Apr 03, 2024 9.690 10.28 9.670 10.06 2,248,249 +0.35(+3.60%)
Apr 02, 2024 9.600 9.730 9.420 9.710 1,454,510 +0.00(+0.00%)
Apr 01, 2024 9.920 10.11 9.660 9.710 2,390,051 -0.26(-2.61%)
Mar 28, 2024 9.380 10.16 10.07 9.970 1,696,014 +0.57(+6.06%)
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%)
Jan 02, 2024 14.31 14.98 14.10 14.82 4,860,302 +0.43(+2.99%)
Dec 29, 2023 14.69 14.72 14.36 14.39 616,809 -0.35(-2.37%)
Dec 28, 2023 14.83 14.89 14.66 14.74 410,164 -0.09(-0.61%)
Dec 27, 2023 14.75 14.85 14.66 14.83 614,093 +0.15(+1.02%)
Dec 26, 2023 14.83 14.83 14.57 14.68 445,623 -0.04(-0.27%)
Dec 22, 2023 15.01 15.01 14.56 14.72 1,348,525 -0.26(-1.74%)
Dec 21, 2023 15.17 15.20 14.85 14.98 991,052 -0.04(-0.27%)
Dec 20, 2023 15.41 15.43 15.00 15.02 1,512,253 -0.29(-1.89%)
Dec 19, 2023 15.07 15.31 15.01 15.31 1,053,272 +0.31(+2.07%)
Dec 18, 2023 14.89 15.05 14.89 15.00 819,765 +0.07(+0.47%)
Dec 15, 2023 15.25 15.25 14.77 14.93 1,215,662 -0.21(-1.39%)
Dec 14, 2023 14.89 15.16 14.69 15.14 1,807,800 +0.44(+2.99%)
Dec 13, 2023 14.55 14.70 14.31 14.70 1,198,328 +0.37(+2.58%)
Dec 12, 2023 14.25 14.41 14.03 14.33 876,499 +0.07(+0.49%)
Dec 11, 2023 14.08 14.30 13.96 14.26 2,054,957 +0.23(+1.64%)
Dec 08, 2023 13.77 14.07 13.67 14.03 1,172,884 +0.12(+0.86%)
Dec 07, 2023 13.92 14.02 13.67 13.91 1,838,664 +0.00(+0.00%)
Dec 06, 2023 14.18 14.20 13.90 13.91 1,411,382 -0.11(-0.78%)
Dec 05, 2023 13.96 14.10 13.72 14.02 6,103,527 -0.95(-6.35%)
Dec 04, 2023 14.44 15.10 14.32 14.97 886,591 +0.34(+2.32%)
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.