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

Integral Ad Science Holding Corp (NQ: IAS )

9.690 +0.220 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 10.94 10.94 10.45 10.49 304,974 -0.43(-3.94%)
Feb 28, 2023 10.74 11.01 10.74 10.92 988,230 +0.19(+1.77%)
Feb 27, 2023 10.97 11.10 10.65 10.73 230,169 -0.22(-2.01%)
Feb 24, 2023 10.86 10.98 10.70 10.95 275,074 -0.16(-1.44%)
Feb 23, 2023 11.00 11.18 10.97 11.11 232,716 +0.00(+0.00%)
Feb 22, 2023 11.29 11.46 11.01 11.11 316,401 -0.02(-0.18%)
Feb 21, 2023 10.64 11.13 10.64 11.13 478,847 +0.24(+2.20%)
Feb 17, 2023 10.94 10.96 10.60 10.89 276,116 -0.04(-0.37%)
Feb 16, 2023 10.90 11.30 10.37 10.93 330,842 -0.21(-1.89%)
Feb 15, 2023 10.42 11.29 10.30 11.14 293,959 +0.84(+8.16%)
Feb 14, 2023 10.08 10.53 9.990 10.30 143,061 +0.10(+0.98%)
Feb 13, 2023 10.13 10.27 9.960 10.20 207,837 +0.06(+0.59%)
Feb 10, 2023 10.37 10.50 10.11 10.14 150,582 -0.33(-3.15%)
Feb 09, 2023 11.10 11.20 10.36 10.47 349,639 -0.49(-4.47%)
Feb 08, 2023 10.97 11.44 10.22 10.96 191,373 -0.08(-0.72%)
Feb 07, 2023 10.97 11.16 10.50 11.04 303,013 +0.05(+0.45%)
Feb 06, 2023 11.38 11.55 10.92 10.99 275,946 -0.57(-4.93%)
Feb 03, 2023 11.70 11.89 11.38 11.56 198,856 -0.38(-3.18%)
Feb 02, 2023 10.66 11.95 10.66 11.94 1,505,319 +1.62(+15.70%)
Feb 01, 2023 10.26 10.44 10.07 10.32 285,162 +0.04(+0.39%)
Jan 31, 2023 10.40 10.51 10.23 10.28 263,545 -0.08(-0.77%)
Jan 30, 2023 10.30 10.44 10.21 10.36 158,491 -0.09(-0.86%)
Jan 27, 2023 10.28 10.58 10.21 10.45 177,273 +0.09(+0.87%)
Jan 26, 2023 10.19 10.36 9.885 10.36 183,440 +0.31(+3.08%)
Jan 25, 2023 9.950 10.07 9.830 10.05 147,154 +0.02(+0.20%)
Jan 24, 2023 9.750 10.11 9.564 10.03 258,861 +0.20(+2.03%)
Jan 23, 2023 9.930 9.980 9.640 9.830 206,522 -0.07(-0.71%)
Jan 20, 2023 9.620 10.02 9.420 9.900 364,941 +0.41(+4.32%)
Jan 19, 2023 9.280 9.530 9.280 9.490 407,862 +0.13(+1.39%)
Jan 18, 2023 9.550 9.845 9.355 9.360 328,145 +0.02(+0.21%)
Jan 17, 2023 9.530 9.530 9.310 9.340 139,485 -0.22(-2.30%)
Jan 13, 2023 9.470 9.666 9.410 9.560 226,846 -0.10(-1.04%)
Jan 12, 2023 9.650 9.720 9.550 9.660 223,145 +0.04(+0.42%)
Jan 11, 2023 9.800 9.900 9.565 9.620 365,399 -0.09(-0.93%)
Jan 10, 2023 9.360 9.720 8.710 9.710 179,809 +0.27(+2.86%)
Jan 09, 2023 9.490 9.690 9.350 9.440 258,251 +0.05(+0.53%)
Jan 06, 2023 9.300 9.460 9.090 9.390 190,613 +0.11(+1.19%)
Jan 05, 2023 9.270 9.370 9.120 9.280 195,369 -0.02(-0.22%)
Jan 04, 2023 9.210 9.430 9.100 9.300 234,594 +0.32(+3.56%)
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.