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 28, 2022 18.20 18.83 17.99 18.71 474,150 +0.42(+2.30%)
Feb 25, 2022 19.00 18.77 17.81 18.29 456,240 -0.60(-3.18%)
Feb 24, 2022 16.77 18.94 16.77 18.89 360,894 +1.34(+7.64%)
Feb 23, 2022 18.68 18.71 17.37 17.55 449,344 -0.96(-5.19%)
Feb 22, 2022 18.25 18.93 17.88 18.51 587,143 +0.13(+0.71%)
Feb 18, 2022 18.38 0 +0.01(+0.05%)
Feb 17, 2022 18.81 19.13 18.11 18.37 279,999 -0.63(-3.32%)
Feb 16, 2022 19.19 20.39 18.88 19.00 453,650 -0.55(-2.81%)
Feb 15, 2022 19.25 19.99 19.06 19.55 809,116 +0.51(+2.68%)
Feb 14, 2022 18.83 19.25 18.38 19.04 413,350 +0.19(+1.01%)
Feb 11, 2022 19.10 19.44 17.74 18.85 271,897 -0.25(-1.31%)
Feb 10, 2022 18.96 19.93 18.43 19.10 393,947 -0.30(-1.55%)
Feb 09, 2022 19.25 19.76 18.97 19.40 327,960 +0.38(+2.00%)
Feb 08, 2022 18.25 19.23 18.25 19.02 322,815 +0.60(+3.26%)
Feb 07, 2022 17.94 19.13 17.82 18.42 295,456 +0.27(+1.49%)
Feb 04, 2022 17.13 18.48 17.02 18.15 298,849 +1.00(+5.83%)
Feb 03, 2022 17.06 16.69 17.15 356,977 -0.60(-3.38%)
Feb 02, 2022 17.89 18.16 17.28 17.75 399,331 -0.04(-0.22%)
Feb 01, 2022 17.03 17.85 16.90 17.79 522,692 +1.05(+6.27%)
Jan 31, 2022 15.11 16.74 427,374 +1.80(+12.05%)
Jan 28, 2022 14.88 14.96 13.93 14.94 773,367 +0.12(+0.81%)
Jan 27, 2022 15.41 16.03 14.48 14.82 428,229 -0.35(-2.31%)
Jan 26, 2022 15.73 16.50 15.02 15.17 548,079 -0.12(-0.78%)
Jan 25, 2022 15.75 15.84 15.04 15.29 316,843 -0.58(-3.65%)
Jan 24, 2022 15.49 15.93 14.97 15.87 810,111 +0.02(+0.13%)
Jan 21, 2022 16.48 16.80 15.84 15.85 599,649 -0.89(-5.32%)
Jan 20, 2022 17.12 17.82 16.66 16.74 518,000 -0.24(-1.41%)
Jan 19, 2022 17.51 17.51 16.81 16.98 964,223 -0.22(-1.28%)
Jan 18, 2022 17.20 17.20 16.85 17.20 671,692 -0.34(-1.94%)
Jan 14, 2022 17.54 0 +0.03(+0.17%)
Jan 13, 2022 19.19 19.38 17.23 17.51 530,275 -1.43(-7.55%)
Jan 12, 2022 20.02 20.14 18.93 18.94 444,279 -1.03(-5.16%)
Jan 11, 2022 19.91 20.50 19.62 19.97 485,845 +0.15(+0.76%)
Jan 10, 2022 19.44 20.66 18.90 19.82 620,286 +0.44(+2.27%)
Jan 07, 2022 19.46 20.10 19.00 19.38 401,573 -0.18(-0.92%)
Jan 06, 2022 19.03 19.79 18.29 19.56 1,271,770 +0.47(+2.46%)
Jan 05, 2022 19.82 20.78 19.07 19.09 952,802 -0.91(-4.55%)
Jan 04, 2022 22.00 22.18 18.59 20.00 1,623,817 -2.39(-10.67%)
Jan 03, 2022 22.36 23.00 21.64 22.39 407,130 +0.18(+0.81%)
Dec 31, 2021 22.55 23.12 22.19 22.21 468,664 -0.48(-2.12%)
Dec 30, 2021 22.40 23.29 22.40 22.69 1,401,216 +0.36(+1.61%)
Dec 29, 2021 22.66 23.18 22.13 22.33 637,862 -0.54(-2.36%)
Dec 28, 2021 22.70 23.88 22.66 22.87 702,602 +0.22(+0.97%)
Dec 27, 2021 22.02 23.31 22.01 22.65 492,040 +0.78(+3.57%)
Dec 23, 2021 21.67 22.32 21.25 21.87 341,715 +0.25(+1.16%)
Dec 22, 2021 21.69 22.02 20.86 21.62 635,280 -0.06(-0.28%)
Dec 21, 2021 20.61 22.67 20.18 21.68 534,657 +1.15(+5.60%)
Dec 20, 2021 20.57 20.78 19.07 20.53 464,818 -0.43(-2.05%)
Dec 17, 2021 20.37 21.60 19.66 20.96 385,106 +0.52(+2.54%)
Dec 16, 2021 21.58 21.79 20.06 20.44 379,636 -0.58(-2.76%)
Dec 15, 2021 20.31 21.06 19.35 21.02 290,119 +0.71(+3.50%)
Dec 14, 2021 20.81 21.11 19.72 20.31 467,733 -0.72(-3.42%)
Dec 13, 2021 21.02 21.39 20.36 21.03 313,331 -0.10(-0.47%)
Dec 10, 2021 21.53 22.34 20.40 21.13 414,817 -0.25(-1.17%)
Dec 09, 2021 21.88 22.00 21.03 21.38 372,976 -0.57(-2.60%)
Dec 08, 2021 22.06 22.35 21.35 21.95 459,858 +0.02(+0.09%)
Dec 07, 2021 21.69 22.44 21.23 21.93 395,656 +0.57(+2.67%)
Dec 06, 2021 20.60 21.56 19.40 21.36 477,187 +0.79(+3.84%)
Dec 03, 2021 21.40 21.40 20.02 20.57 401,364 -0.67(-3.15%)
Dec 02, 2021 20.58 21.64 19.73 21.24 569,249 +0.62(+3.01%)
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.