Integral Ad Science Holding Corp. - Common Stock (NQ:IAS)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.34 | 0 | +0.08(+0.78%) | |||
| Dec 19, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 548,051 | +0.00(+0.00%) |
| Dec 18, 2025 | 10.27 | 10.28 | 10.25 | 10.26 | 798,266 | -0.01(-0.10%) |
| Dec 17, 2025 | 10.28 | 10.28 | 10.26 | 10.27 | 835,875 | -0.01(-0.10%) |
| Dec 16, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 975,414 | +0.00(+0.00%) |
| Dec 15, 2025 | 10.27 | 10.28 | 10.26 | 10.28 | 527,344 | +0.04(+0.39%) |
| Dec 12, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 832,530 | +0.00(+0.00%) |
| Dec 11, 2025 | 10.24 | 10.26 | 10.24 | 10.24 | 603,156 | +0.00(+0.00%) |
| Dec 10, 2025 | 10.28 | 10.29 | 10.24 | 10.24 | 1,505,863 | -0.04(-0.39%) |
| Dec 09, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 501,670 | +0.01(+0.10%) |
| Dec 08, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 305,767 | -0.01(-0.10%) |
| Dec 05, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 1,069,216 | +0.02(+0.19%) |
| Dec 04, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 2,401,570 | -0.01(-0.10%) |
| Dec 03, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 1,760,573 | +0.00(+0.00%) |
| Dec 02, 2025 | 10.27 | 10.29 | 10.26 | 10.27 | 1,219,993 | -0.01(-0.10%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.