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 )

9.810 +0.170 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2021 23.38 23.91 21.95 22.44 1,370,008 -1.10(-4.67%)
Nov 29, 2021 23.85 23.85 22.93 23.54 427,905 +0.01(+0.04%)
Nov 26, 2021 23.30 23.70 22.86 23.53 362,929 -0.34(-1.42%)
Nov 24, 2021 23.17 23.96 22.42 23.87 299,014 +0.42(+1.79%)
Nov 23, 2021 23.84 24.39 22.02 23.45 441,046 -0.76(-3.14%)
Nov 22, 2021 25.57 25.62 23.60 24.21 398,834 -1.29(-5.06%)
Nov 19, 2021 24.17 25.62 23.92 25.50 689,064 +1.27(+5.24%)
Nov 18, 2021 24.25 24.37 23.88 24.23 456,851 -0.09(-0.37%)
Nov 17, 2021 25.01 25.12 23.36 24.32 855,710 -0.75(-2.99%)
Nov 16, 2021 25.12 25.34 23.65 25.07 403,779 -0.05(-0.20%)
Nov 15, 2021 27.20 27.52 24.96 25.12 1,101,218 -0.93(-3.57%)
Nov 12, 2021 26.56 26.59 25.41 26.05 602,480 -0.35(-1.33%)
Nov 11, 2021 28.52 29.68 26.09 26.40 1,323,486 +2.72(+11.49%)
Nov 10, 2021 24.28 23.60 23.68 168,880 -0.79(-3.23%)
Nov 09, 2021 24.42 24.92 23.84 24.47 161,872 -0.03(-0.12%)
Nov 08, 2021 24.25 25.24 24.23 24.50 110,965 +0.06(+0.25%)
Nov 05, 2021 24.79 25.29 24.20 24.44 209,745 -0.04(-0.16%)
Nov 04, 2021 24.54 24.91 23.93 24.48 262,813 +0.23(+0.95%)
Nov 03, 2021 22.66 24.30 22.66 24.25 159,942 +1.45(+6.36%)
Nov 02, 2021 23.03 23.03 21.82 22.80 156,973 -0.27(-1.17%)
Nov 01, 2021 25.15 24.57 22.72 23.07 169,865 -1.50(-6.11%)
Oct 29, 2021 24.17 24.99 23.57 24.57 276,933 +0.32(+1.32%)
Oct 28, 2021 23.24 24.34 22.81 24.25 216,453 +0.87(+3.72%)
Oct 27, 2021 23.58 23.80 23.06 23.38 174,737 -0.25(-1.06%)
Oct 26, 2021 22.27 23.63 321,629 +1.60(+7.26%)
Oct 25, 2021 22.29 23.09 21.95 22.03 221,088 -0.78(-3.42%)
Oct 22, 2021 23.41 24.63 22.19 22.81 278,269 -0.37(-1.60%)
Oct 21, 2021 23.75 24.41 23.05 23.18 196,296 -0.52(-2.19%)
Oct 20, 2021 22.87 23.91 22.30 23.70 1,326,126 +0.86(+3.77%)
Oct 19, 2021 22.90 23.10 22.21 22.84 125,255 +0.06(+0.26%)
Oct 18, 2021 22.82 23.05 22.14 22.78 130,713 -0.23(-1.00%)
Oct 15, 2021 23.30 23.43 22.81 23.01 155,498 -0.09(-0.39%)
Oct 14, 2021 23.26 23.96 22.50 23.10 101,145 +0.23(+1.01%)
Oct 13, 2021 22.07 22.89 21.43 22.87 99,791 +0.83(+3.77%)
Oct 12, 2021 22.07 22.41 21.79 22.04 89,916 -0.03(-0.14%)
Oct 11, 2021 22.16 22.45 21.95 22.07 173,857 -0.18(-0.81%)
Oct 08, 2021 21.81 22.46 21.60 22.25 180,949 +0.24(+1.09%)
Oct 07, 2021 22.18 22.50 20.32 22.01 156,143 +0.05(+0.23%)
Oct 06, 2021 21.37 22.23 21.04 21.96 434,515 +0.62(+2.91%)
Oct 05, 2021 20.94 21.86 20.72 21.34 401,280 +0.66(+3.19%)
Oct 04, 2021 20.66 21.42 20.28 20.68 485,868 -0.07(-0.34%)
Oct 01, 2021 20.68 21.04 20.23 20.75 313,497 +0.12(+0.58%)
Sep 30, 2021 21.47 21.47 20.38 20.63 405,217 -0.38(-1.81%)
Sep 29, 2021 21.74 22.00 20.91 21.01 207,154 -0.34(-1.59%)
Sep 28, 2021 20.89 21.73 20.26 21.35 533,024 +0.17(+0.80%)
Sep 27, 2021 21.87 21.87 21.05 21.18 273,559 -0.49(-2.26%)
Sep 24, 2021 21.54 21.86 20.91 21.67 494,631 -0.12(-0.55%)
Sep 23, 2021 21.17 21.95 20.65 21.79 332,549 +0.76(+3.61%)
Sep 22, 2021 21.42 21.82 20.90 21.03 454,875 -0.34(-1.59%)
Sep 21, 2021 22.01 22.40 20.81 21.37 776,487 -0.47(-2.15%)
Sep 20, 2021 22.77 22.77 21.25 21.84 518,517 -1.46(-6.27%)
Sep 17, 2021 23.68 24.71 23.34 23.30 2,751,854 -0.38(-1.60%)
Sep 16, 2021 23.98 24.12 22.76 23.68 451,000 -0.17(-0.71%)
Sep 15, 2021 21.99 24.01 21.37 23.85 581,351 +1.86(+8.46%)
Sep 14, 2021 22.05 22.55 21.51 21.99 265,542 -0.31(-1.39%)
Sep 13, 2021 22.86 23.27 21.67 22.30 191,647 -0.54(-2.36%)
Sep 10, 2021 23.85 24.72 22.41 22.84 426,875 -0.91(-3.83%)
Sep 09, 2021 23.42 24.51 22.71 23.75 318,700 +0.28(+1.19%)
Sep 08, 2021 23.93 24.48 21.48 23.47 533,110 -0.55(-2.29%)
Sep 07, 2021 23.43 26.12 23.43 24.02 585,253 +0.90(+3.89%)
Sep 03, 2021 23.36 23.71 22.68 23.12 305,752 -0.19(-0.82%)
Sep 02, 2021 22.84 23.82 22.59 23.31 345,114 +0.61(+2.69%)
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.