MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integral Ad Science Holding Corp (NQ: IAS )

10.96 +0.06 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 10.91 11.04 10.83 10.96 570,312 +0.06(+0.55%)
Aug 15, 2024 10.80 11.00 10.69 10.90 540,844 +0.30(+2.83%)
Aug 14, 2024 10.75 10.90 10.55 10.60 523,254 -0.06(-0.56%)
Aug 13, 2024 10.50 10.66 10.46 10.66 607,955 +0.24(+2.30%)
Aug 12, 2024 10.53 10.54 10.41 10.42 438,994 -0.18(-1.70%)
Aug 09, 2024 10.66 10.73 10.54 10.60 679,639 -0.02(-0.19%)
Aug 08, 2024 10.67 10.73 10.50 10.62 2,057,355 -0.04(-0.38%)
Aug 07, 2024 10.71 11.06 10.63 10.66 741,758 -0.05(-0.47%)
Aug 06, 2024 10.82 11.06 10.69 10.71 1,180,707 -0.27(-2.46%)
Aug 05, 2024 10.76 11.05 10.29 10.98 2,145,222 -0.35(-3.09%)
Aug 02, 2024 11.38 11.75 10.56 11.33 2,198,501 +1.41(+14.21%)
Aug 01, 2024 10.20 10.32 9.860 9.920 1,632,578 -0.26(-2.55%)
Jul 31, 2024 10.77 10.77 10.06 10.18 1,789,140 -0.58(-5.39%)
Jul 30, 2024 10.65 10.83 10.42 10.76 2,130,462 +0.13(+1.22%)
Jul 29, 2024 10.67 10.78 10.55 10.63 1,149,338 +0.02(+0.19%)
Jul 26, 2024 10.82 10.82 10.51 10.61 576,179 +0.01(+0.09%)
Jul 25, 2024 10.50 10.84 10.40 10.60 937,783 +0.15(+1.44%)
Jul 24, 2024 10.72 10.81 10.40 10.45 1,816,068 -0.37(-3.42%)
Jul 23, 2024 10.50 10.88 10.47 10.82 928,070 +0.32(+3.05%)
Jul 22, 2024 10.31 10.54 10.18 10.50 1,417,833 +0.25(+2.44%)
Jul 19, 2024 10.12 10.31 10.07 10.25 725,277 +0.15(+1.49%)
Jul 18, 2024 10.42 10.54 9.980 10.10 722,870 -0.30(-2.88%)
Jul 17, 2024 10.43 10.65 10.37 10.40 890,166 -0.27(-2.53%)
Jul 16, 2024 10.49 11.09 10.38 10.67 2,407,793 +0.27(+2.60%)
Jul 15, 2024 9.900 10.47 9.870 10.40 1,719,028 +0.46(+4.63%)
Jul 12, 2024 9.700 9.940 9.700 9.940 722,147 +0.20(+2.05%)
Jul 11, 2024 9.720 9.825 9.595 9.740 806,649 +0.14(+1.46%)
Jul 10, 2024 9.650 9.670 9.570 9.600 653,927 -0.05(-0.52%)
Jul 09, 2024 9.730 9.840 9.630 9.650 630,589 -0.11(-1.13%)
Jul 08, 2024 9.620 9.775 9.520 9.760 903,968 +0.19(+1.99%)
Jul 05, 2024 9.630 9.700 9.540 9.570 960,521 -0.11(-1.14%)
Jul 03, 2024 9.830 9.835 9.650 9.680 420,719 -0.09(-0.92%)
Jul 02, 2024 9.710 9.810 9.680 9.770 770,713 +0.06(+0.62%)
Jul 01, 2024 9.760 9.830 9.605 9.710 716,738 -0.01(-0.10%)
Jun 28, 2024 9.650 9.770 9.465 9.720 3,932,168 +0.10(+1.04%)
Jun 27, 2024 9.750 9.830 9.560 9.620 655,196 -0.14(-1.43%)
Jun 26, 2024 9.600 9.760 9.530 9.760 593,430 +0.14(+1.46%)
Jun 25, 2024 9.650 9.680 9.380 9.620 1,771,482 -0.04(-0.41%)
Jun 24, 2024 9.720 9.890 9.605 9.660 2,047,328 -0.11(-1.13%)
Jun 21, 2024 9.630 9.815 9.550 9.770 1,818,370 +0.18(+1.88%)
Jun 20, 2024 9.480 9.610 9.420 9.590 1,758,138 +0.11(+1.16%)
Jun 18, 2024 9.600 9.620 9.440 9.480 1,435,708 -0.08(-0.84%)
Jun 17, 2024 9.490 9.670 9.450 9.560 1,724,342 +0.04(+0.42%)
Jun 14, 2024 9.490 9.610 9.345 9.520 885,898 -0.04(-0.42%)
Jun 13, 2024 9.310 9.580 9.228 9.560 1,108,049 +0.24(+2.58%)
Jun 12, 2024 8.960 9.375 8.960 9.320 1,582,165 +0.58(+6.64%)
Jun 11, 2024 8.940 9.000 8.660 8.740 1,737,701 -0.25(-2.78%)
Jun 10, 2024 9.070 9.072 8.940 8.990 1,164,306 -0.15(-1.64%)
Jun 07, 2024 9.280 9.325 9.120 9.140 1,246,983 -0.18(-1.93%)
Jun 06, 2024 9.100 9.410 9.100 9.320 881,952 +0.20(+2.19%)
Jun 05, 2024 9.240 9.250 9.033 9.120 1,288,680 -0.03(-0.33%)
Jun 04, 2024 9.130 9.230 9.010 9.150 1,585,257 +0.02(+0.22%)
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.
TOP
Email a Story