Skip to main content

Integral Ad Science Holding Corp (NQ: IAS )

11.84 -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.87 12.06 11.70 11.84 1,256,321 -0.08(-0.67%)
Oct 30, 2024 11.98 12.19 11.92 11.92 549,318 -0.10(-0.83%)
Oct 29, 2024 11.87 12.12 11.80 12.02 1,070,541 +0.14(+1.18%)
Oct 28, 2024 11.69 11.91 11.17 11.88 1,566,901 +0.30(+2.59%)
Oct 25, 2024 10.65 12.45 10.61 11.58 3,690,883 +0.96(+9.04%)
Oct 24, 2024 10.55 10.80 10.41 10.62 578,429 +0.11(+1.05%)
Oct 23, 2024 10.52 10.68 10.46 10.51 526,965 -0.03(-0.28%)
Oct 22, 2024 10.61 10.80 10.53 10.54 455,766 -0.14(-1.31%)
Oct 21, 2024 10.79 10.98 10.62 10.68 561,161 -0.10(-0.93%)
Oct 18, 2024 10.84 10.93 10.69 10.78 638,214 +0.05(+0.47%)
Oct 17, 2024 10.79 10.85 10.63 10.73 686,171 -0.09(-0.83%)
Oct 16, 2024 11.00 11.03 10.81 10.82 353,557 -0.16(-1.46%)
Oct 15, 2024 10.81 11.04 10.73 10.98 399,535 +0.20(+1.86%)
Oct 14, 2024 10.47 10.79 10.40 10.78 443,915 +0.36(+3.45%)
Oct 11, 2024 10.24 10.50 10.24 10.42 569,305 +0.18(+1.76%)
Oct 10, 2024 10.26 10.31 10.10 10.24 388,884 -0.02(-0.19%)
Oct 09, 2024 10.25 10.34 10.20 10.26 297,166 +0.01(+0.10%)
Oct 08, 2024 10.07 10.38 10.07 10.25 293,933 +0.14(+1.38%)
Oct 07, 2024 10.22 10.27 10.03 10.11 814,870 -0.18(-1.75%)
Oct 04, 2024 10.46 10.50 10.27 10.29 639,353 -0.10(-0.96%)
Oct 03, 2024 10.32 10.39 10.21 10.39 458,334 -0.04(-0.38%)
Oct 02, 2024 10.50 10.62 10.35 10.43 485,169 -0.12(-1.14%)
Oct 01, 2024 10.87 10.87 10.51 10.55 443,232 -0.26(-2.41%)
Sep 30, 2024 10.91 11.03 10.76 10.81 657,121 -0.19(-1.73%)
Sep 27, 2024 11.04 11.12 10.94 11.00 341,701 +0.13(+1.20%)
Sep 26, 2024 10.93 11.02 10.80 10.87 473,150 +0.04(+0.37%)
Sep 25, 2024 11.08 11.08 10.80 10.83 422,668 -0.25(-2.26%)
Sep 24, 2024 11.11 11.13 11.03 11.08 755,812 +0.00(+0.00%)
Sep 23, 2024 11.19 11.25 10.95 11.08 472,205 -0.08(-0.72%)
Sep 20, 2024 11.22 11.41 11.14 11.16 1,172,096 -0.05(-0.45%)
Sep 19, 2024 11.31 11.31 11.12 11.21 371,784 +0.14(+1.26%)
Sep 18, 2024 11.04 11.38 11.04 11.07 456,837 +0.07(+0.64%)
Sep 17, 2024 10.98 11.12 10.88 11.00 433,089 +0.10(+0.92%)
Sep 16, 2024 10.97 10.98 10.77 10.90 510,677 -0.03(-0.27%)
Sep 13, 2024 11.03 11.12 10.84 10.93 374,586 +0.03(+0.28%)
Sep 12, 2024 10.90 11.07 10.89 10.90 444,080 +0.04(+0.37%)
Sep 11, 2024 10.76 10.90 10.62 10.86 500,229 +0.04(+0.37%)
Sep 10, 2024 11.00 11.00 10.79 10.82 441,994 -0.14(-1.28%)
Sep 09, 2024 11.00 11.19 10.93 10.96 453,598 -0.09(-0.81%)
Sep 06, 2024 11.47 11.52 11.03 11.05 529,047 -0.43(-3.75%)
Sep 05, 2024 11.30 11.64 11.28 11.48 494,864 +0.21(+1.86%)
Sep 04, 2024 11.49 11.54 11.24 11.27 453,024 -0.23(-2.00%)
Sep 03, 2024 11.54 11.73 11.46 11.50 502,546 -0.13(-1.12%)
Aug 30, 2024 11.67 11.70 11.56 11.63 447,179 +0.05(+0.43%)
Aug 29, 2024 11.65 11.68 11.53 11.58 401,429 +0.06(+0.52%)
Aug 28, 2024 11.48 11.65 11.38 11.52 314,167 +0.03(+0.26%)
Aug 27, 2024 11.56 11.62 11.46 11.49 400,463 -0.18(-1.54%)
Aug 26, 2024 11.65 11.76 11.56 11.67 511,429 -0.01(-0.09%)
Aug 23, 2024 11.46 11.72 11.35 11.68 632,460 +0.41(+3.64%)
Aug 22, 2024 11.48 11.48 11.23 11.27 466,340 -0.16(-1.40%)
Aug 21, 2024 11.32 11.50 11.28 11.43 756,651 +0.12(+1.06%)
Aug 20, 2024 11.29 11.53 11.23 11.31 702,462 +0.02(+0.18%)
Aug 19, 2024 10.98 11.29 10.93 11.29 421,932 +0.33(+3.01%)
Aug 16, 2024 10.91 11.04 10.83 10.96 570,382 +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 9.600 653,827 -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%)
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%)
Apr 01, 2024 9.920 10.11 9.660 9.710 2,390,051 -0.26(-2.61%)
Mar 28, 2024 9.380 10.16 10.07 9.970 1,696,014 +0.57(+6.06%)
Mar 27, 2024 9.280 9.400 9.200 9.400 1,071,694 +0.22(+2.40%)
Mar 26, 2024 9.380 9.430 9.180 9.180 677,124 -0.16(-1.71%)
Mar 25, 2024 9.500 9.600 9.340 9.340 587,814 -0.15(-1.58%)
Mar 22, 2024 9.650 9.680 9.480 9.490 526,131 -0.17(-1.76%)
Mar 21, 2024 9.730 9.850 9.630 9.660 1,246,661 -0.02(-0.21%)
Mar 20, 2024 9.530 9.710 9.400 9.680 971,544 +0.15(+1.57%)
Mar 19, 2024 9.520 9.640 9.390 9.530 1,007,281 -0.05(-0.52%)
Mar 18, 2024 9.400 9.690 9.310 9.580 1,649,130 +0.21(+2.24%)
Mar 15, 2024 9.500 9.610 9.370 9.370 3,839,280 -0.23(-2.40%)
Mar 14, 2024 9.800 9.800 9.440 9.600 1,408,756 -0.19(-1.94%)
Mar 13, 2024 9.700 9.870 9.600 9.790 1,361,116 +0.07(+0.72%)
Mar 12, 2024 9.670 9.800 9.510 9.720 1,095,692 +0.05(+0.52%)
Mar 11, 2024 9.500 9.990 9.490 9.670 2,192,622 +0.12(+1.26%)
Mar 08, 2024 9.660 9.830 9.520 9.550 1,580,908 -0.08(-0.83%)
Mar 07, 2024 9.320 9.750 9.100 9.630 4,322,338 +0.34(+3.66%)
Mar 06, 2024 9.830 9.890 9.205 9.290 2,597,426 -0.51(-5.20%)
Mar 05, 2024 10.08 10.08 9.670 9.800 2,667,299 -0.43(-4.20%)
Mar 04, 2024 10.11 10.48 10.04 10.23 2,402,482 +0.03(+0.29%)
Mar 01, 2024 10.44 10.44 9.870 10.20 4,051,024 -0.16(-1.54%)
Feb 29, 2024 10.32 10.84 9.960 10.36 7,300,199 +0.35(+3.50%)
Feb 28, 2024 11.35 11.78 9.440 10.01 15,741,747 -7.09(-41.46%)
Feb 27, 2024 16.89 17.53 16.89 17.10 2,282,678 +0.23(+1.36%)
Feb 26, 2024 16.83 16.93 16.51 16.87 1,245,475 +0.13(+0.78%)
Feb 23, 2024 16.72 16.76 16.15 16.74 1,389,194 +0.42(+2.57%)
Feb 22, 2024 15.93 16.39 15.73 16.32 1,090,242 +0.53(+3.36%)
Feb 21, 2024 15.85 15.87 15.57 15.79 613,452 -0.22(-1.37%)
Feb 20, 2024 16.07 16.44 15.89 16.01 1,018,487 -0.17(-1.05%)
Feb 16, 2024 16.06 16.47 15.88 16.18 1,072,029 +0.07(+0.43%)
Feb 15, 2024 16.12 16.29 16.03 16.11 819,940 -0.01(-0.06%)
Feb 14, 2024 15.85 16.14 15.67 16.12 674,616 +0.41(+2.61%)
Feb 13, 2024 15.54 16.04 15.39 15.71 680,613 -0.26(-1.63%)
Feb 12, 2024 16.16 16.36 15.95 15.97 823,597 -0.16(-0.99%)
Feb 09, 2024 16.15 16.20 15.80 16.13 730,632 -0.02(-0.12%)
Feb 08, 2024 15.83 16.28 15.83 16.15 828,699 +0.38(+2.41%)
Feb 07, 2024 15.92 15.96 15.58 15.77 758,509 -0.16(-1.00%)
Feb 06, 2024 15.87 16.03 15.54 15.93 1,169,181 +0.03(+0.19%)
Feb 05, 2024 15.52 15.97 15.32 15.90 1,204,782 +0.39(+2.51%)
Feb 02, 2024 14.95 15.59 14.82 15.51 768,106 +0.51(+3.40%)
Feb 01, 2024 14.69 15.00 14.63 15.00 618,240 +0.45(+3.09%)
Jan 31, 2024 14.88 14.95 14.50 14.55 438,988 -0.40(-2.68%)
Jan 30, 2024 15.31 15.31 14.93 14.95 646,369 -0.30(-1.97%)
Jan 29, 2024 15.05 15.35 15.05 15.25 649,833 +0.10(+0.66%)
Jan 26, 2024 15.43 15.55 15.10 15.15 301,755 -0.28(-1.81%)
Jan 25, 2024 15.56 15.79 15.30 15.43 489,885 +0.10(+0.65%)
Jan 24, 2024 15.72 15.73 15.11 15.33 647,093 -0.15(-0.97%)
Jan 23, 2024 15.67 15.77 15.43 15.48 629,224 -0.03(-0.19%)
Jan 22, 2024 15.31 15.83 15.31 15.51 1,108,854 +0.31(+2.04%)
Jan 19, 2024 15.35 15.35 14.89 15.20 907,627 +0.06(+0.40%)
Jan 18, 2024 14.63 15.56 14.63 15.14 1,288,546 +0.62(+4.27%)
Jan 17, 2024 14.29 14.58 14.11 14.52 1,122,539 -0.04(-0.27%)
Jan 16, 2024 14.65 14.69 14.49 14.56 1,198,797 -0.19(-1.29%)
Jan 12, 2024 14.90 14.99 14.71 14.75 520,588 -0.10(-0.67%)
Jan 11, 2024 14.59 14.91 14.31 14.85 1,241,546 +0.50(+3.48%)
Jan 10, 2024 14.48 14.60 14.22 14.35 905,164 -0.17(-1.17%)
Jan 09, 2024 14.62 14.76 14.46 14.52 733,263 -0.17(-1.16%)
Jan 08, 2024 14.20 14.80 14.04 14.69 1,169,263 +0.52(+3.67%)
Jan 05, 2024 14.16 14.24 13.93 14.17 1,333,602 -0.13(-0.91%)
Jan 04, 2024 14.36 14.38 14.18 14.30 613,586 -0.02(-0.14%)
Jan 03, 2024 14.66 14.72 14.28 14.32 1,126,480 -0.50(-3.37%)
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.