Integral Ad Science Holding Corp (NQ: IAS )
9.600
-0.050
(-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 03, 2024 | 9.400 | 9.430 | 9.100 | 9.130 | 2,156,585 | -0.13(-1.40%) |
| May 31, 2024 | 9.690 | 9.690 | 9.175 | 9.260 | 2,173,237 | -0.39(-4.04%) |
| May 30, 2024 | 9.730 | 9.750 | 9.540 | 9.650 | 731,001 | -0.07(-0.72%) |
| May 29, 2024 | 9.730 | 9.890 | 9.640 | 9.720 | 879,878 | -0.11(-1.12%) |
| May 28, 2024 | 9.790 | 10.05 | 9.750 | 9.830 | 1,301,392 | +0.04(+0.41%) |
| May 24, 2024 | 9.730 | 9.930 | 9.675 | 9.790 | 1,763,928 | +0.09(+0.93%) |
| May 23, 2024 | 9.860 | 9.890 | 9.650 | 9.700 | 1,857,637 | -0.12(-1.22%) |
| May 22, 2024 | 9.740 | 9.970 | 9.740 | 9.820 | 7,002,242 | +0.08(+0.82%) |
| May 21, 2024 | 9.960 | 9.970 | 9.720 | 9.740 | 878,772 | -0.16(-1.62%) |
| May 20, 2024 | 9.760 | 9.910 | 9.530 | 9.900 | 1,086,950 | +0.10(+1.02%) |
| May 17, 2024 | 9.830 | 9.985 | 9.735 | 9.800 | 786,338 | -0.01(-0.10%) |
| May 16, 2024 | 9.740 | 10.00 | 9.640 | 9.810 | 925,650 | +0.17(+1.76%) |
| May 15, 2024 | 9.590 | 9.660 | 9.270 | 9.640 | 1,329,783 | +0.17(+1.80%) |
| May 14, 2024 | 9.700 | 9.750 | 9.440 | 9.470 | 1,996,453 | -0.24(-2.47%) |
| May 13, 2024 | 9.550 | 9.845 | 9.265 | 9.710 | 1,977,446 | +0.18(+1.89%) |
| May 10, 2024 | 10.00 | 10.19 | 8.663 | 9.530 | 5,865,502 | +1.15(+13.72%) |
| May 09, 2024 | 8.530 | 8.625 | 8.330 | 8.380 | 7,037,955 | +0.01(+0.12%) |
| May 08, 2024 | 8.480 | 8.630 | 7.980 | 8.370 | 6,095,250 | -1.53(-15.45%) |
| May 07, 2024 | 9.970 | 10.03 | 9.850 | 9.900 | 1,333,385 | -0.07(-0.70%) |
| May 06, 2024 | 9.970 | 10.05 | 9.830 | 9.970 | 1,134,657 | +0.02(+0.20%) |
| May 03, 2024 | 10.00 | 10.20 | 9.835 | 9.950 | 978,534 | +0.07(+0.71%) |
| May 02, 2024 | 9.790 | 9.925 | 9.615 | 9.880 | 1,969,514 | +0.17(+1.75%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Archegos Capital founder convicted of securities fraud
- Mexican president says his successor will build passenger train lines to US border
- Millions still have no power days after Beryl struck Texas. Here's how it happened
- Government fines Citigroup $136 million for failing to fix longstanding internal control issues
- 26 million tons of clothing end up in China's landfills each year, propelled by fast fashion
- Seeking carbon-free power, Virginia utility considers small nuclear reactors
- Russia declares newspaper The Moscow Times 'undesirable' amid crackdown on criticism
- How major US stock indexes fared Wednesday, 7/10/2024
- Stock market today: S&P 500 tops 5,600 as Wall Street's record-breaking rally keeps rolling
- Former Indiana lawmaker accused of pushing casino bill in exchange for a job gets a year in prison
Most Read
- Kevin Costner's second 'Horizon' film pulled from theatrical release • Business
- South Dakota-based Sanford Health to merge with Marshfield Clinic in Wisconsin • Business
- University of Minnesota closing nurse practitioner clinic in downtown Minneapolis • Business
- Camelina is the crop of jet fuels and cleaner waters. But will farmers grow it? • Business
- 3M president, finance chief resigns for job at ADM • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.