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 (%)
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%)
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.