Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.