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

Integral Ad Science Holding Corp (NQ: IAS )

9.530 +1.150 (+13.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 03, 2023 8.960 9.240 8.730 8.980 205,021 +0.19(+2.16%)
Dec 30, 2022 8.610 8.845 8.600 8.790 139,511 +0.04(+0.46%)
Dec 29, 2022 8.480 8.820 8.480 8.750 166,137 +0.39(+4.67%)
Dec 28, 2022 8.420 8.510 8.230 8.360 221,007 -0.07(-0.83%)
Dec 27, 2022 8.690 8.690 8.410 8.430 134,412 -0.28(-3.21%)
Dec 23, 2022 8.790 8.910 8.585 8.710 98,585 -0.08(-0.91%)
Dec 22, 2022 8.490 8.810 8.420 8.790 271,205 +0.16(+1.85%)
Dec 21, 2022 8.870 9.085 8.610 8.630 207,120 -0.17(-1.93%)
Dec 20, 2022 8.840 8.963 8.600 8.800 191,196 +0.05(+0.57%)
Dec 19, 2022 8.890 9.210 8.590 8.750 277,319 -0.14(-1.57%)
Dec 16, 2022 8.950 9.360 8.730 8.890 830,619 -0.26(-2.84%)
Dec 15, 2022 9.280 9.280 8.780 9.150 370,418 -0.21(-2.24%)
Dec 14, 2022 9.350 9.565 9.170 9.360 293,324 -0.04(-0.43%)
Dec 13, 2022 9.770 9.960 9.320 9.400 209,807 +0.12(+1.29%)
Dec 12, 2022 9.130 9.300 9.125 9.280 180,395 +0.04(+0.43%)
Dec 09, 2022 9.130 9.285 9.035 9.240 167,902 +0.13(+1.43%)
Dec 08, 2022 9.080 9.270 8.980 9.110 284,320 +0.10(+1.11%)
Dec 07, 2022 9.260 9.390 8.980 9.010 253,634 -0.39(-4.15%)
Dec 06, 2022 9.630 9.630 9.280 9.400 303,187 -0.23(-2.39%)
Dec 05, 2022 9.770 9.865 9.550 9.630 307,315 -0.18(-1.83%)
Dec 02, 2022 9.530 9.845 9.420 9.810 327,484 +0.02(+0.20%)
Dec 01, 2022 10.00 10.00 9.630 9.790 307,052 -0.16(-1.61%)
Nov 30, 2022 9.480 9.990 9.414 9.950 334,170 +0.45(+4.74%)
Nov 29, 2022 9.460 9.630 9.010 9.500 312,808 +0.01(+0.11%)
Nov 28, 2022 9.560 9.770 9.340 9.490 427,210 -0.17(-1.76%)
Nov 25, 2022 9.810 9.810 8.865 9.660 109,345 -0.23(-2.33%)
Nov 23, 2022 9.490 10.00 9.455 9.890 231,428 +0.48(+5.10%)
Nov 22, 2022 9.550 9.685 9.340 9.410 210,678 -0.20(-2.08%)
Nov 21, 2022 9.350 9.665 9.220 9.610 772,665 +0.21(+2.23%)
Nov 18, 2022 9.470 9.490 9.230 9.400 521,235 +0.20(+2.17%)
Nov 17, 2022 8.980 9.370 8.980 9.200 338,183 -0.21(-2.23%)
Nov 16, 2022 9.210 9.550 9.130 9.410 344,130 +0.07(+0.75%)
Nov 15, 2022 9.030 9.580 9.000 9.340 521,643 +0.52(+5.90%)
Nov 14, 2022 8.860 9.220 8.760 8.820 396,082 -0.17(-1.89%)
Nov 11, 2022 7.500 9.000 7.200 8.990 1,443,507 +1.34(+17.52%)
Nov 10, 2022 7.080 7.670 7.075 7.650 720,078 +0.96(+14.35%)
Nov 09, 2022 7.070 7.190 6.630 6.690 381,291 -0.39(-5.51%)
Nov 08, 2022 7.200 7.380 7.030 7.080 543,124 -0.12(-1.67%)
Nov 07, 2022 7.320 7.365 7.040 7.200 628,858 -0.05(-0.69%)
Nov 04, 2022 7.840 7.960 7.170 7.250 242,154 -0.55(-7.05%)
Nov 03, 2022 7.800 7.990 7.700 7.800 258,491 -0.16(-2.01%)
Nov 02, 2022 8.280 7.930 7.960 364,100 -0.38(-4.56%)
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.