Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integral Ad Science Holding Corp (NQ: IAS )

9.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.220 8.350 8.110 8.130 399,073 -0.06(-0.73%)
Aug 30, 2022 8.340 8.515 8.110 8.190 346,344 -0.09(-1.09%)
Aug 29, 2022 8.260 8.470 7.660 8.280 695,129 -0.09(-1.08%)
Aug 26, 2022 8.770 8.770 8.210 8.370 431,946 -0.33(-3.79%)
Aug 25, 2022 8.730 8.835 8.590 8.700 347,011 +0.08(+0.93%)
Aug 24, 2022 8.780 8.890 8.530 8.620 380,937 -0.05(-0.58%)
Aug 23, 2022 8.580 8.930 8.520 8.670 688,711 +0.03(+0.35%)
Aug 22, 2022 8.700 8.850 8.613 8.640 347,993 -0.21(-2.37%)
Aug 19, 2022 9.110 9.310 8.760 8.850 586,332 -0.40(-4.32%)
Aug 18, 2022 9.500 9.620 9.121 9.250 636,892 -0.36(-3.75%)
Aug 17, 2022 9.960 9.960 9.590 9.610 396,600 -0.53(-5.23%)
Aug 16, 2022 10.24 10.34 10.05 10.14 360,202 -0.19(-1.84%)
Aug 15, 2022 10.23 10.52 10.14 10.33 272,287 -0.12(-1.15%)
Aug 12, 2022 10.79 10.90 10.33 10.45 762,485 -0.31(-2.88%)
Aug 11, 2022 10.14 10.81 9.890 10.76 2,387,131 +0.72(+7.17%)
Aug 10, 2022 9.950 10.34 9.850 10.04 1,302,231 +0.34(+3.51%)
Aug 09, 2022 9.400 10.03 9.190 9.700 790,024 +0.20(+2.11%)
Aug 08, 2022 9.080 9.780 8.930 9.500 1,010,555 +0.48(+5.32%)
Aug 05, 2022 9.480 9.570 8.520 9.020 1,156,956 -0.83(-8.43%)
Aug 04, 2022 9.800 10.28 9.530 9.850 1,274,873 +0.10(+1.03%)
Aug 03, 2022 9.310 9.900 9.310 9.750 488,787 +0.38(+4.06%)
Aug 02, 2022 9.260 9.540 9.100 9.370 500,174 +0.04(+0.43%)
Aug 01, 2022 9.320 9.500 9.020 9.330 314,711 -0.14(-1.48%)
Jul 29, 2022 9.880 9.900 8.940 9.470 519,554 -0.52(-5.21%)
Jul 28, 2022 9.980 10.17 9.750 9.990 337,394 -0.03(-0.30%)
Jul 27, 2022 9.710 10.25 9.700 10.02 824,623 +0.44(+4.59%)
Jul 26, 2022 9.370 9.590 9.220 9.580 377,738 +0.16(+1.70%)
Jul 25, 2022 9.030 9.470 8.715 9.420 546,343 +0.44(+4.90%)
Jul 22, 2022 9.840 9.840 8.805 8.980 545,230 -1.07(-10.65%)
Jul 21, 2022 10.13 10.44 10.00 10.05 397,538 -0.10(-0.99%)
Jul 20, 2022 9.930 10.18 9.800 10.15 1,233,019 +0.34(+3.47%)
Jul 19, 2022 9.930 9.990 9.640 9.810 276,332 +0.07(+0.72%)
Jul 18, 2022 9.960 10.04 9.665 9.740 401,640 -0.04(-0.41%)
Jul 15, 2022 9.620 9.895 9.510 9.780 217,667 +0.39(+4.15%)
Jul 14, 2022 9.750 9.750 9.350 9.390 168,412 -0.45(-4.57%)
Jul 13, 2022 9.680 10.10 9.580 9.840 231,189 -0.02(-0.20%)
Jul 12, 2022 9.940 10.16 9.750 9.860 259,749 -0.01(-0.10%)
Jul 11, 2022 10.21 10.26 9.720 9.870 268,114 -0.45(-4.36%)
Jul 08, 2022 9.850 10.35 9.835 10.32 342,547 +0.25(+2.48%)
Jul 07, 2022 9.570 10.11 9.570 10.07 402,843 +0.39(+4.03%)
Jul 06, 2022 9.960 10.17 9.660 9.680 315,107 -0.31(-3.10%)
Jul 05, 2022 9.750 10.03 9.410 9.990 389,571 +0.16(+1.63%)
Jul 01, 2022 10.06 10.09 9.710 9.830 266,887 -0.10(-1.01%)
Jun 30, 2022 9.910 10.14 9.610 9.930 233,211 -0.16(-1.59%)
Jun 29, 2022 10.07 10.31 9.770 10.09 166,988 -0.04(-0.39%)
Jun 28, 2022 10.73 10.93 10.08 10.13 818,608 -0.69(-6.38%)
Jun 27, 2022 10.79 10.86 10.37 10.82 280,012 +0.14(+1.31%)
Jun 24, 2022 10.62 11.16 10.00 10.68 1,136,698 +0.07(+0.66%)
Jun 23, 2022 10.20 10.85 10.16 10.61 297,782 +0.44(+4.33%)
Jun 22, 2022 10.10 10.45 10.00 10.17 367,980 -0.16(-1.55%)
Jun 21, 2022 10.47 10.85 10.18 10.33 390,550 -0.01(-0.10%)
Jun 17, 2022 10.18 10.58 10.18 10.34 550,780 +0.28(+2.78%)
Jun 16, 2022 10.17 10.40 9.895 10.06 370,818 -0.56(-5.27%)
Jun 15, 2022 9.830 10.74 9.830 10.62 447,036 +0.84(+8.59%)
Jun 14, 2022 9.980 9.980 9.380 9.780 301,793 +0.09(+0.93%)
Jun 13, 2022 10.07 10.31 9.650 9.690 204,998 -0.85(-8.06%)
Jun 10, 2022 10.66 10.86 10.32 10.54 204,741 -0.44(-4.01%)
Jun 09, 2022 11.67 11.67 10.90 10.98 198,994 -0.78(-6.63%)
Jun 08, 2022 11.61 12.05 11.36 11.76 248,147 +0.15(+1.29%)
Jun 07, 2022 11.66 11.94 11.28 11.61 246,563 -0.21(-1.78%)
Jun 06, 2022 12.11 12.29 11.64 11.82 238,862 +0.00(+0.00%)
Jun 03, 2022 12.26 12.46 11.70 11.82 182,947 -0.67(-5.36%)
Jun 02, 2022 12.21 12.69 12.21 12.49 196,940 +0.31(+2.55%)
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.