Integral Ad Science Holding Corp (NQ: IAS )

10.10 -0.30 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.