ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Integral Ad Science Holding Corp. - Common Stock (NQ:IAS)

6.520 +0.110 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2025 6.430 6.550 6.315 6.520 1,064,614 +0.11(+1.72%)
Apr 16, 2025 6.470 6.490 6.325 6.410 907,417 -0.13(-1.99%)
Apr 15, 2025 6.560 6.960 6.490 6.540 552,359 -0.02(-0.30%)
Apr 14, 2025 6.890 6.930 6.425 6.560 695,946 -0.17(-2.53%)
Apr 11, 2025 6.760 6.810 6.625 6.730 741,686 -0.09(-1.32%)
Apr 10, 2025 7.270 7.340 6.770 6.820 1,006,492 -0.67(-8.95%)
Apr 09, 2025 6.510 7.580 6.452 7.490 6,800,608 +0.90(+13.66%)
Apr 08, 2025 7.110 7.175 6.550 6.590 1,132,793 -0.23(-3.37%)
Apr 07, 2025 6.790 7.090 6.590 6.820 1,767,470 -0.22(-3.12%)
Apr 04, 2025 7.020 7.235 6.965 7.040 1,599,212 -0.23(-3.16%)
Apr 03, 2025 7.790 7.810 7.225 7.270 2,038,331 -0.78(-9.69%)
Apr 02, 2025 7.980 8.140 7.970 8.050 686,384 -0.02(-0.25%)
Apr 01, 2025 8.060 8.130 7.850 8.070 1,445,010 +0.01(+0.12%)
Mar 31, 2025 8.180 8.190 7.980 8.060 1,539,867 -0.18(-2.18%)
Mar 28, 2025 8.150 8.550 8.130 8.240 1,087,451 -0.40(-4.63%)
Mar 27, 2025 8.670 8.885 8.600 8.640 1,207,111 -0.10(-1.14%)
Mar 26, 2025 9.120 9.160 8.730 8.740 1,023,804 -0.34(-3.74%)
Mar 25, 2025 9.090 9.160 9.040 9.080 416,728 -0.02(-0.22%)
Mar 24, 2025 9.040 9.110 8.960 9.100 525,602 +0.20(+2.25%)
Mar 21, 2025 8.900 9.035 8.870 8.900 884,594 -0.09(-1.00%)
Mar 20, 2025 8.950 9.130 8.950 8.990 533,865 -0.05(-0.55%)
Mar 19, 2025 9.040 9.100 8.940 9.040 628,465 +0.00(+0.00%)
Mar 18, 2025 9.110 9.155 8.965 9.040 779,855 -0.13(-1.42%)
Mar 17, 2025 9.010 9.300 9.010 9.170 889,440 +0.14(+1.55%)
Mar 14, 2025 9.200 9.200 9.015 9.030 827,019 -0.03(-0.33%)
Mar 13, 2025 9.500 9.535 9.055 9.060 641,085 -0.52(-5.43%)
Mar 12, 2025 9.610 9.621 9.340 9.580 986,965 -0.04(-0.42%)
Mar 11, 2025 9.870 9.980 9.530 9.620 998,482 -0.28(-2.83%)
Mar 10, 2025 10.15 10.18 9.890 9.900 1,028,574 -0.36(-3.51%)
Mar 07, 2025 10.11 10.37 10.05 10.26 1,247,294 +0.15(+1.48%)
Mar 06, 2025 10.22 10.22 9.925 10.11 1,552,240 -0.14(-1.37%)
Mar 05, 2025 10.38 10.48 10.22 10.25 911,570 -0.19(-1.82%)
Mar 04, 2025 10.61 10.62 10.28 10.44 1,694,735 -0.28(-2.61%)
Mar 03, 2025 10.86 10.91 10.51 10.72 1,331,658 +0.20(+1.90%)
Feb 28, 2025 10.25 11.43 10.20 10.52 3,119,620 +0.87(+9.02%)
Feb 27, 2025 9.890 9.910 9.630 9.650 1,925,351 -0.20(-2.03%)
Feb 26, 2025 10.11 10.14 9.800 9.850 1,501,234 -0.26(-2.57%)
Feb 25, 2025 10.40 10.40 10.09 10.11 1,334,350 -0.25(-2.41%)
Feb 24, 2025 10.46 10.53 10.32 10.36 874,785 -0.01(-0.10%)
Feb 21, 2025 10.50 10.50 10.30 10.37 825,791 -0.01(-0.10%)
Feb 20, 2025 10.50 10.55 10.29 10.38 1,083,666 -0.17(-1.61%)
Feb 19, 2025 10.75 10.79 10.45 10.55 1,001,241 -0.20(-1.86%)
Feb 18, 2025 10.57 10.98 10.54 10.75 1,207,821 +0.27(+2.58%)
Feb 14, 2025 10.64 10.76 10.47 10.48 819,943 -0.17(-1.60%)
Feb 13, 2025 10.72 10.72 10.39 10.65 745,090 -0.12(-1.11%)
Feb 12, 2025 10.55 10.85 10.52 10.77 1,000,979 +0.12(+1.13%)
Feb 11, 2025 10.63 10.75 10.46 10.65 898,930 -0.09(-0.84%)
Feb 10, 2025 10.70 10.89 10.64 10.74 589,769 +0.04(+0.37%)
Feb 07, 2025 10.67 10.79 10.56 10.70 544,833 +0.03(+0.28%)
Feb 06, 2025 10.65 10.73 10.54 10.67 590,216 +0.00(+0.00%)
Feb 05, 2025 10.75 10.90 10.54 10.67 1,053,363 -0.07(-0.65%)
Feb 04, 2025 10.68 10.77 10.45 10.74 940,367 +0.04(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.