Skip to main content

Integral Ad Science Holding Corp (NQ: IAS )

9.560 +0.240 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.620 9.870 9.510 9.710 938,997 +0.12(+1.25%)
Apr 30, 2024 9.820 9.840 9.500 9.590 2,964,819 -0.20(-2.04%)
Apr 29, 2024 9.770 9.850 9.610 9.790 1,009,643 +0.10(+1.03%)
Apr 26, 2024 9.520 9.760 9.440 9.690 1,122,068 +0.22(+2.32%)
Apr 25, 2024 9.370 9.520 9.240 9.470 1,456,292 -0.09(-0.94%)
Apr 24, 2024 9.560 9.645 9.390 9.560 1,220,517 -0.01(-0.10%)
Apr 23, 2024 9.190 9.580 9.190 9.570 1,062,172 +0.36(+3.91%)
Apr 22, 2024 9.210 9.295 9.070 9.210 2,867,721 +0.10(+1.10%)
Apr 19, 2024 9.040 9.240 8.920 9.110 2,870,709 +0.01(+0.11%)
Apr 18, 2024 9.390 9.515 9.080 9.100 2,681,004 -0.27(-2.88%)
Apr 17, 2024 9.530 9.675 9.370 9.370 2,235,090 -0.16(-1.68%)
Apr 16, 2024 9.270 9.590 9.160 9.530 2,285,341 -0.01(-0.10%)
Apr 15, 2024 9.750 9.835 9.430 9.540 2,269,087 -0.33(-3.34%)
Apr 12, 2024 9.880 9.950 9.750 9.870 1,924,538 -0.03(-0.30%)
Apr 11, 2024 9.840 9.970 9.790 9.900 1,243,354 +0.16(+1.64%)
Apr 10, 2024 9.850 9.890 9.600 9.740 2,624,661 -0.34(-3.37%)
Apr 09, 2024 10.05 10.19 9.980 10.08 1,821,029 +0.03(+0.30%)
Apr 08, 2024 10.23 10.23 9.885 10.05 2,766,095 -0.12(-1.18%)
Apr 05, 2024 9.800 10.19 9.760 10.17 2,258,966 +0.34(+3.46%)
Apr 04, 2024 10.07 10.15 9.800 9.830 1,724,505 -0.23(-2.29%)
Apr 03, 2024 9.690 10.28 9.670 10.06 2,248,249 +0.35(+3.60%)
Apr 02, 2024 9.600 9.730 9.420 9.710 1,454,510 +0.00(+0.00%)
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.